Losers for 9 August 2011 from 00:00:00 until 23:59:59
Losers for 9 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STXS | Stereotaxis Inc | 11.1684 | 90.18 M | -15.5772 | -58.24 | 582.32 K | 6.5 M |
| CVU | CPI Aerostructures | 11.03 | 61.35 M | -1.01 | -8.39 | 56.31 K | 621.09 K |
| FRD | Friedman Industries Inc | 6.4813 | 276.32 M | -0.5988 | -8.46 | 86 K | 557.39 K |
| DSS | Document Security Systems | 4964.7295 | 4.5 M | -394.6836 | -7.36 | 46 | 228.38 K |
| CMT | Core Molding Technologies Inc | 6.8248 | 187.87 M | -0.2868 | -4.03 | 20.7 K | 141.27 K |
| DIT | Amcon Distributing Company | 45.7159 | 58.48 M | -0.3414 | -0.74 | 3 K | 137.15 K |
| IBIO | Ibio Inc | 9850.00 | 52.9 M | -100.00 | -1.01 | 10 | 98.5 K |
| DXR | Daxor Corp | 9.1101 | 49.74 M | -0.4111 | -4.32 | 8.5 K | 77.41 K |
| SDEV | Stablecoin Development Corporation | 70852.7578 | 61.55 M | -3036.5469 | -4.11 | 1 | 70.85 K |
| CPHI | China Pharma Holdings | 185.00 | 23.36 M | -7.00 | -3.65 | 369 | 68.27 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 144.64 M | -350.00 | -22.73 | 45 | 53.55 K |
| ACU | Acme United Corp | 6.8217 | 269.13 M | -0.2224 | -3.16 | 7 K | 47.75 K |
| UUU | Universal Security Instruments | 4.6648 | 16.02 M | -0.3452 | -6.89 | 8.2 K | 38.25 K |
| BRN | Barnwell Industries | 3.4043 | 12.2 M | -0.3891 | -10.26 | 7.86 K | 26.74 K |
| COHN | Cohen & CO Inc | 6.3545 | 35.52 M | -0.6517 | -9.3 | 3.75 K | 23.82 K |
| REI | Ring Energy Inc | 4.00 | 307.44 M | -0.52 | -11.5 | 2.6 K | 10.4 K |
| ELMD | Electromed Inc | 3.28 | 206.85 M | -0.05 | -1.5 | 2.6 K | 8.53 K |
| BDL | Flanigan's Enterprises | 5.6864 | 121.75 M | -0.2237 | -3.79 | 1 K | 5.69 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 7.80 | 1.43 T | -0.10 | -1.27 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | -6.72 | -5.66 | 24 | 2.69 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 79.30 | 605.06 B | -2.01 | -2.47 | 605.8 K | 48.04 M |
| CL | Crude Oil | 79.30 | -2.01 | -2.47 | 605.8 K | 48.04 M | |
| BZ | Brent Crude | 102.57 | -1.17 | -1.13 | 307.86 K | 31.58 M | |
| SI | Silver | 37.883 | 1.07 B | -1.497 | -3.8 | 90.83 K | 3.44 M |
| ZL | Soybean Oil | 53.30 | -0.79 | -1.46 | 9.58 K | 510.83 K | |
| RU | Rubber | 349.80 | -16.20 | -4.43 | 93 | 32.53 K | |
| CB | Cash-settled Butter | 206.50 | -2.50 | -1.2 | 1 | 206.5 | |
| CPO | Palm Oil | 970.25 | -24.50 | -2.46 | 0 | 0 | |
| CT | Cotton | 97.955 | -1.205 | -1.22 | 0 | 0 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSCZK | ILS/CZK - Israeli Shekel Czech Koruna | 4.7217 | -0.0484 | -1.01 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 107.70 | 2.96 B | -10.10 | -8.57 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FOSL | Fossil Group | 82.15 | 589.61 M | -11.74 | -12.5 | 7.69 M | 632.01 M |
| RGLD | Royal Gold Inc | 54.9012 | 22.72 B | -0.5599 | -1.01 | 2.31 M | 126.72 M |
| VEON | Veon Ltd ADR | 155.234 | 5.26 B | -2.304 | -1.46 | 339.92 K | 52.77 M |
| CLNE | Clean Energy Fuels | 12.14 | 414.44 M | -0.50 | -3.96 | 4.15 M | 50.34 M |
| CSGP | Costar Group Inc | 5.028 | 12.18 B | -0.158 | -3.05 | 6.05 M | 30.4 M |
| QMCO | Quantum Corp | 273.60 | 664.85 M | -9.60 | -3.39 | 74.6 K | 20.41 M |
| THRM | Gentherm Inc | 13.40 | 1.61 B | -0.47 | -3.39 | 1.05 M | 14.11 M |
| AZTA | Azenta Inc | 6.7263 | 2.14 B | -0.0628 | -0.93 | 1.34 M | 8.99 M |
| AGYS | Agilysys Inc | 7.10 | 3.48 B | -0.89 | -11.14 | 935.35 K | 6.64 M |
| CVGI | Commercial Vehicle G | 6.62 | 135.24 M | -0.16 | -2.36 | 926.02 K | 6.13 M |
| LGND | Ligand Pharm | 6.7935 | 6.34 B | -0.2059 | -2.94 | 885.18 K | 6.01 M |
| INSG | Inseego Corp | 33.30 | 83.82 M | -2.30 | -6.46 | 119.86 K | 3.99 M |
| CDXS | Codexis Inc | 6.51 | 106.92 M | -0.04 | -0.61 | 364.94 K | 2.38 M |
| TBBK | The Bancorp Inc | 7.83 | 1.98 B | -0.07 | -0.89 | 283.7 K | 2.22 M |
| CAAS | China Automotive Sys | 4.4924 | 132.89 M | -0.0573 | -1.26 | 375.66 K | 1.69 M |
| SMSI | Smith Micro Software | 60.80 | 12.97 M | -2.24 | -3.55 | 27.73 K | 1.69 M |
| INVE | Identiv Inc | 15.10 | 64.47 M | -0.60 | -3.82 | 110.05 K | 1.66 M |
| SILC | Silicom Ltd | 12.6628 | 183.92 M | -0.6711 | -5.03 | 121.49 K | 1.54 M |
| BSIN | Big Sky Industrial Inc. | 166.5434 | 65.09 M | -4.5785 | -2.68 | 7.75 K | 1.29 M |
| CENT | Central Garden | 5.4783 | 2.96 B | -0.0861 | -1.55 | 155.24 K | 850.46 K |
| GAIA | Gaiam Inc | 4.00 | 32.93 M | -0.10 | -2.44 | 196.5 K | 786 K |
| ALTO | Alto Ingredients Inc | 8.55 | 297.88 M | -0.90 | -9.52 | 82.03 K | 701.33 K |
| LSAK | Lesaka Technologies Inc | 7.08 | 292.5 M | -0.21 | -2.88 | 96.25 K | 681.42 K |
| FRD | Friedman Industries Inc | 6.4813 | -0.5988 | -8.46 | 86 K | 557.39 K | |
| SGLY | Singularity Future Technology Ltd | 186.005 | -4.495 | -2.36 | 2.73 K | 508.17 K | |
| CECO | CECO Environmental Corp. | 5.171 | 3.13 B | -0.391 | -7.03 | 80.5 K | 416.27 K |
| KRNY | Kearny Financial | 4.2566 | 585.62 M | -0.0734 | -1.7 | 93.39 K | 397.5 K |
| CPIX | Cumberland Pharmaceu | 5.86 | 91.7 M | -0.05 | -0.85 | 64.84 K | 379.94 K |
| LFVN | Lifevantage Cp | 7.9178 | 59.42 M | -0.3627 | -4.38 | 47.07 K | 372.7 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.7516 | 9.77 B | -0.8894 | -13.39 | 55.4 K | 318.64 K |
| RGEN | Repligen Cp | 3.32 | 11.03 B | -0.06 | -1.78 | 85.84 K | 284.98 K |
| FIEE | FiEE, Inc. | 8.25 | -0.25 | -2.94 | 32.2 K | 265.63 K | |
| MBWM | Mercantile Bank Corp | 4.5957 | 1.06 B | -0.4922 | -9.67 | 50.44 K | 231.81 K |
| ARWR | Arrowhead Pharma | 4.47 | 6.97 B | -0.43 | -8.78 | 44.98 K | 201.07 K |
| RDCM | Radcom Ltd | 3.56 | 194.96 M | -0.34 | -8.72 | 50.24 K | 178.85 K |
| CNVS | CNVS | 276.00 | 47.93 M | -24.00 | -8 | 646 | 178.3 K |
| IMCI | Infinite Group Inc. Common Stock | 6.9375 | 677 | -0.1875 | -2.63 | 25 K | 173.44 K |
| GRVY | Gravity Ltd ADR | 5.36 | 474.68 M | -0.04 | -0.74 | 31.19 K | 167.18 K |
| MLAB | Mesa Labs Inc | 30.6019 | 779 M | -1.2586 | -3.95 | 5.33 K | 162.99 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 7.00 | 153.59 M | -0.201 | -2.79 | 23.02 K | 161.17 K |
| IRIX | Iridex Cp | 3.56 | 11.47 M | -0.02 | -0.56 | 44.34 K | 157.84 K |
| FLXS | Flexsteel Inds | 9.3393 | 311.73 M | -0.0901 | -0.96 | 13.57 K | 126.71 K |
| OESX | Orion Energy Syst | 31.20 | 55.57 M | -2.40 | -7.14 | 3.97 K | 123.9 K |
| DJCO | Daily Journal Cp | 70.011 | 915.11 M | -0.489 | -0.69 | 1.55 K | 108.87 K |
| DXYN | The Dixie Group | 4.0025 | 6.15 M | -0.1475 | -3.55 | 26.9 K | 107.68 K |
| FBIZ | First Business Finan | 5.3883 | 623.99 M | -0.1621 | -2.92 | 19.65 K | 105.88 K |
| IBIO | Ibio Inc | 9850.00 | -100.00 | -1.01 | 10 | 98.5 K | |
| SHBI | Shore Bancshares Inc | 4.0347 | 758.73 M | -0.465 | -10.33 | 19.36 K | 78.13 K |
| RGCO | Rgc Resources Inc | 6.3272 | 236.47 M | -0.11 | -1.71 | 12.3 K | 77.82 K |
| DXR | Daxor Corp | 9.1101 | -0.4111 | -4.32 | 8.5 K | 77.41 K | |
| NWFL | Norwood Financial Cp | 9.144 | 394.79 M | -0.0682 | -0.74 | 8.44 K | 77.14 K |
| PFBC | Preferred Bank LA | 5.5607 | 1.22 B | -0.0374 | -0.67 | 13 K | 72.29 K |
| ORKA | Oruka Therapeutics Inc | 4927.9155 | 7.1 B | -341.5386 | -6.48 | 14 | 68.99 K |
| RDGT | Ridgetech, Inc. | 302.40 | 4.21 M | -4.80 | -1.56 | 182 | 55.04 K |
| RIOT | Riot Blockchain Inc | 102.7325 | 6.86 B | -5.5646 | -5.14 | 527 | 54.14 K |
| FLNT | Fluent Inc | 29.5734 | 109.36 M | -6.5484 | -18.13 | 1.77 K | 52.29 K |
| MESO | Mesoblast Ltd ADR | 79.1098 | 1.77 B | -2.4143 | -2.96 | 657 | 51.98 K |
| SANW | S&W Seed Company | 88.35 | 1.07 K | -1.90 | -2.11 | 575 | 50.8 K |
| ALRS | Alerus Financial Corp | 4.4674 | 853.18 M | -1.095 | -19.69 | 9.6 K | 42.89 K |
| CPHC | Canterbury Park Hl | 7.9487 | 81.64 M | -0.2157 | -2.64 | 5.17 K | 41.13 K |
| LAKE | Lakeland Inds Inc | 7.2687 | 93.5 M | -0.088 | -1.2 | 5.56 K | 40.42 K |
| DAIO | Data I O Cp | 5.65 | 25.78 M | -0.14 | -2.42 | 7.1 K | 40.12 K |
| YHGJ | Yunhong Green Cti Ltd | 4.16 | 8.4 M | -0.19 | -4.37 | 9.6 K | 39.94 K |
| NTIC | Northern Technologies Intl Corp | 7.1246 | 70.72 M | -0.1521 | -2.09 | 5.58 K | 39.78 K |
| ARKR | Ark Restaurants Cp | 7.9625 | 16.26 M | -0.0419 | -0.52 | 4.95 K | 39.45 K |
| NEGG | Newegg Commerce Inc | 360.00 | 177.86 M | -81.60 | -18.48 | 104 | 37.44 K |
| MTEX | Mannatech Inc | 4.5543 | 16.54 M | -0.3503 | -7.14 | 6.76 K | 30.79 K |
| TIPT | Tiptree Fncl Cl A | 4.5665 | 642.18 M | -0.1757 | -3.71 | 6.1 K | 27.86 K |
| CXDO | Crexendo Inc | 3.5185 | 168.55 M | -0.0532 | -1.49 | 7.76 K | 27.3 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.50 | 237.41 M | -0.34 | -4.34 | 3.52 K | 26.4 K |
| BLRX | Biolinerx Ltd ADR | 2436.00 | 7.42 M | -54.00 | -2.17 | 10 | 24.36 K |
| TRNS | Transcat Inc | 10.56 | 988.59 M | -0.56 | -5.04 | 2.3 K | 24.29 K |
| TATT | T A T Tech Ltd | 3.8111 | 510.57 M | -0.1739 | -4.36 | 6.2 K | 23.63 K |
| FCAP | First Capital Inc | 11.2481 | 216.13 M | -0.1687 | -1.48 | 2.04 K | 22.93 K |
| TRAK | ReposiTrak | 4.5381 | 130.14 M | -0.0984 | -2.12 | 5 K | 22.69 K |
| OCC | Optical Cable Corp | 3.0485 | 101.24 M | -0.1756 | -5.45 | 7.38 K | 22.5 K |
| BIMI | Bimi Intl Medical Inc | 82.50 | 349 | -0.995 | -1.19 | 268 | 22.11 K |
| NBN | Northeast Bncp | 9.356 | 1.1 B | -0.8336 | -8.18 | 2 K | 18.71 K |
| CREG | China Recycling Ener | 1540.00 | 46.68 K | -250.00 | -13.97 | 12 | 18.48 K |
| TLPH | Talphera Inc | 69.00 | 54.5 M | -6.56 | -8.68 | 247 | 17.04 K |
| IDN | Intellicheck Mobilisia | 9.12 | 48.03 M | -0.3424 | -3.62 | 1.86 K | 16.96 K |
| ALNT | Allient Inc | 3.2208 | 1.47 B | -0.0859 | -2.6 | 4.8 K | 15.46 K |
| MARK | Remark Holdings Inc | 45.40 | 30.95 K | -6.50 | -12.52 | 326 | 14.8 K |
| DLPN | Dolphin Entertainment Inc | 60.00 | 13.45 M | -16.00 | -21.05 | 239 | 14.34 K |
| WHLM | Wilhelmina Intl | 4.68 | 7.63 M | -0.08 | -1.68 | 2.72 K | 12.72 K |
| FUNC | First United Corp | 3.8664 | 298.77 M | -0.0385 | -0.99 | 3.22 K | 12.46 K |
| KFFB | Kentucky First Fed | 4.2277 | 47.5 M | -0.37 | -8.05 | 2.6 K | 10.99 K |
| IOVA | Iovance Biotherapeutics Inc | 115.00 | 3.74 B | -3.00 | -2.54 | 95 | 10.93 K |
| EML | Eastern Company | 13.2869 | 189.07 M | -0.1165 | -0.87 | 800 | 10.63 K |
| FXNC | First Natl Corp Strasburg VA | 6.9676 | 273.99 M | -0.154 | -2.16 | 1.5 K | 10.45 K |
| CFFI | C&F Financial Corp | 14.2294 | 345.43 M | -0.1455 | -1.01 | 600 | 8.54 K |
| NTRP | Nexttrip Inc | 440.00 | 15.69 M | -136.00 | -23.61 | 19 | 8.36 K |
| COFS | Choiceone Financial | 6.2865 | 547.07 M | -0.321 | -4.86 | 1.26 K | 7.93 K |
| PKBK | Parke Bancorp Inc | 3.3414 | 383.86 M | -0.0572 | -1.68 | 2.2 K | 7.35 K |
| ANIX | Anixa Biosciences Inc | 5.00 | 96.49 M | -0.875 | -14.89 | 1.44 K | 7.22 K |
| XTLB | Xtl Biopharma ADR | 66.60 | 4.08 M | -0.80 | -1.19 | 103 | 6.86 K |
| CIZN | Citizens Hld Company | 9.4001 | 55.63 M | -0.1707 | -1.78 | 727 | 6.83 K |
| AATC | Autoscope Technologies Corp | 3.8272 | 32.54 M | -0.2014 | -5 | 1.4 K | 5.36 K |
| IESC | Ies Holdings | 3.03 | 7.52 B | -0.13 | -4.11 | 1.74 K | 5.28 K |
| MRKR | Marker Therapeutics Inc | 2639.9988 | 15.89 M | -120.00 | -4.35 | 2 | 5.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MGM | MGM Resorts International | 10.5614 | 8.47 B | -0.34 | -3.12 | 59.15 M | 624.68 M |
| SPGI | S&P Global Inc | 29.9981 | 137.73 B | -0.4472 | -1.47 | 11.09 M | 332.77 M |
| VMC | Vulcan Materials Company | 28.7868 | 36.5 B | -0.2139 | -0.74 | 8.22 M | 236.77 M |
| CAG | Conagra Brands Inc | 10.4205 | 7.08 B | -0.2629 | -2.46 | 17.72 M | 184.65 M |
| CCJ | Cameco Corp | 18.4741 | 32.37 B | -0.2754 | -1.47 | 8.69 M | 160.46 M |
| BKD | Brookdale Senior Living Inc | 14.43 | 2.2 B | -0.21 | -1.43 | 7.59 M | 109.58 M |
| OSK | Oshkosh Truck Corp | 15.0219 | 8.61 B | -0.621 | -3.97 | 4.97 M | 74.68 M |
| SF | Stifel Financial Corp | 11.2001 | 10.9 B | -0.3446 | -2.98 | 5.97 M | 66.9 M |
| FHI | Federated Investors | 9.1284 | 4.78 B | -0.0841 | -0.91 | 5.49 M | 50.09 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 216.2677 | -1.8725 | -0.86 | 215.6 K | 46.63 M | |
| KT | Korea Telecom Corp ADR | 9.2497 | 8.83 B | -0.0892 | -0.96 | 3.69 M | 34.16 M |
| HII | Huntington Ingalls Industries | 23.6796 | 12.37 B | -0.1355 | -0.57 | 1.21 M | 28.56 M |
| EXP | Eagle Materials Inc | 17.3293 | 5.6 B | -0.5146 | -2.88 | 1.63 M | 28.33 M |
| PSLV | Sprott Physical Silver | 16.84 | -0.61 | -3.5 | 1.4 M | 23.52 M | |
| P | Everpure, Inc. | 11.73 | 35.49 B | -0.76 | -6.08 | 1.76 M | 20.69 M |
| XPER | Xperi Inc | 9.8812 | -0.14 | -1.4 | 1.72 M | 17 M | |
| AIN | Albany International Corp | 16.3375 | 1.94 B | -0.4798 | -2.85 | 951.4 K | 15.54 M |
| GTY | Getty Realty Corp | 8.0842 | 1.91 B | -1.1635 | -12.58 | 1.61 M | 13.03 M |
| BZH | Beazer Homes USA | 9.15 | 893.23 M | -0.55 | -5.67 | 1.12 M | 10.25 M |
| KOS | Kosmos Energy Ltd | 11.5138 | 1.21 B | -0.2101 | -1.79 | 691.8 K | 7.97 M |
| HNI | Hon Industries Inc | 10.8359 | 3.54 B | -0.1759 | -1.6 | 646.3 K | 7 M |
| CODI | Compass Diversified Holdings | 4.3631 | 917.88 M | -0.1528 | -3.38 | 1.41 M | 6.16 M |
| AGRO | Adecoagro S.A. | 7.9081 | 1.31 B | -0.3622 | -4.38 | 441 K | 3.49 M |
| GS-PD | The Goldman Sachs Group Inc | 9.4833 | 67.36 B | -0.7077 | -6.94 | 268.28 K | 2.54 M |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 14.1271 | -0.9104 | -6.05 | 138.82 K | 1.96 M | |
| INN | Summit Hotel Properties | 5.0055 | 881.08 M | -0.1156 | -2.26 | 373.7 K | 1.87 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.1568 | 40.49 B | -0.4009 | -3.8 | 168.13 K | 1.71 M |
| NOA | North American Construction Group Ltd | 4.0252 | 252.41 M | -0.0646 | -1.58 | 350.8 K | 1.41 M |
| SXC | Suncoke Energy Inc | 8.6443 | 906.46 M | -0.118 | -1.35 | 152.1 K | 1.31 M |
| GS-PA | The Goldman Sachs Group Inc | 9.3035 | 70.29 B | -0.5997 | -6.06 | 138.82 K | 1.29 M |
| MS-PA | Morgan Stanley | 10.8913 | 67.38 B | -0.4847 | -4.26 | 117.79 K | 1.28 M |
| PFLT | Pennantpark Fltng Rt | 11.00 | -0.245 | -2.18 | 105.36 K | 1.16 M | |
| USB-PH | U.S. Bancorp | 12.6927 | 75.99 B | -0.3432 | -2.63 | 65.3 K | 828.82 K |
| ENFY | Enlightify Inc. | 45.5891 | 1.58 K | -3.8945 | -7.87 | 18.13 K | 826.67 K |
| STNG | Scorpio Tankers Inc | 44.7938 | 4.19 B | -0.7311 | -1.61 | 17.52 K | 784.79 K |
| MCI | Massmutual Corporate Investors | 4.5246 | 359.04 M | -0.0651 | -1.42 | 158.2 K | 715.79 K |
| FSM | Fortuna Silver Mines | 5.0564 | 2.8 B | -0.0336 | -0.66 | 136.65 K | 690.96 K |
| CVU | CPI Aerostructures Inc | 11.03 | -1.01 | -8.39 | 56.31 K | 621.09 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 20.5306 | -0.2842 | -1.37 | 28.29 K | 580.87 K | |
| MX | Magnachip Semiconductor Corp | 9.26 | 220.67 M | -0.67 | -6.75 | 59.84 K | 554.09 K |
| NOAH | Noah Holdings Ltd ADR | 7.4397 | 462.67 M | -0.0811 | -1.08 | 60.2 K | 447.87 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 37.4663 | 46.53 B | -0.8875 | -2.31 | 6.2 K | 232.29 K |
| SPB | Spectrum Brands Holdings Inc | 19.0042 | 2.03 B | -0.7088 | -3.6 | 11.47 K | 217.98 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.6444 | 7.46 B | -0.2728 | -2.75 | 20.69 K | 199.55 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.7649 | 59.55 B | -0.2765 | -0.58 | 3.36 K | 160.59 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 8.20 | 733.5 M | -0.18 | -2.15 | 11.63 K | 95.33 K |
| BHV | Blackrock Virginia Muni Trust | 9.1453 | 19.84 M | -0.172 | -1.85 | 9 K | 82.31 K |
| PAR | Par Technology Corp | 3.3858 | 920.73 M | -0.0197 | -0.58 | 17.5 K | 59.25 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 25.1581 | 2.45 B | -0.2246 | -0.88 | 2.27 K | 57.23 K |
| MLP | Maui Land & Pineapple Company | 4.27 | 300.07 M | -0.18 | -4.04 | 7.99 K | 34.13 K |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 19.7773 | -1.2986 | -6.16 | 1.42 K | 28.1 K | |
| KTH | Lehman Abs Corp | 11.2752 | -0.1978 | -1.72 | 2.22 K | 25 K | |
| WLYB | John Wiley Sons Cl B | 29.5476 | 2.54 B | -0.1998 | -0.67 | 800 | 23.64 K |
| TRAK | Repositrak Inc | 4.5519 | 134.8 M | -0.0988 | -2.12 | 5 K | 22.76 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.8554 | -0.9265 | -7.86 | 1 K | 10.86 K | |
| ATS | ATS Corporation | 7.00 | 1.69 B | -0.19 | -2.64 | 300 | 2.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CCO | Cameco Corp | 18.0506 | -0.6423 | -3.44 | 5.23 M | 94.45 M | |
| ELR | Eastern Platinum Ltd | 7.80 | -0.30 | -3.7 | 4.21 M | 32.84 M | |
| TXG | Torex Gold Resources Inc | 17.1262 | -0.697 | -3.91 | 1.01 M | 17.32 M | |
| IFC | Intact Financial Corp | 37.3331 | -0.3437 | -0.91 | 437.7 K | 16.34 M | |
| CEF | Sprott Physical Gold Silver Trust | 22.5925 | -0.8759 | -3.73 | 591.01 K | 13.35 M | |
| TXP | Touchstone Exploration Inc | 20.56 | -0.84 | -3.93 | 634.72 K | 13.05 M | |
| WFG | West Fraser Timber CO Ltd | 17.0895 | -0.2504 | -1.44 | 324.4 K | 5.54 M | |
| FVI | Fortuna Mines Inc | 4.95 | -0.14 | -2.75 | 567.2 K | 2.81 M | |
| TXR | Torex Resources Inc. | 17.0409 | -0.6935 | -3.91 | 101.14 K | 1.72 M | |
| PSI | Pason Systems Inc | 7.6787 | -0.3319 | -4.14 | 218.85 K | 1.68 M | |
| ORE | Orezone Gold Corp | 3.08 | -0.06 | -1.91 | 417.01 K | 1.28 M | |
| GAU | Galiano Gold Inc | 7.10 | -0.15 | -2.07 | 179.4 K | 1.27 M | |
| PSLV-U | Sprott Physical Silver Trust | 16.60 | -0.85 | -4.87 | 76.54 K | 1.27 M | |
| ACX | Act Energy Technologies Ltd | 5.4672 | -0.0469 | -0.85 | 198.23 K | 1.08 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 9.9236 | -0.0739 | -0.74 | 99.01 K | 982.5 K | |
| DII-B | Dorel Industries Inc | 7.0708 | -0.5067 | -6.69 | 116.05 K | 820.54 K | |
| CAS | Cascades Inc | 3.3282 | -0.0638 | -1.88 | 196.57 K | 654.22 K | |
| TRZ | Transat At Inc | 9.06 | -0.17 | -1.84 | 59.2 K | 536.32 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.4422 | -0.0844 | -0.8 | 42.4 K | 442.7 K | |
| ELEF | Silver Elephant Mining Corp | 19.1833 | -0.3307 | -1.69 | 19.02 K | 364.85 K | |
| DR | Medical Facilities Corp | 4.2022 | -0.0799 | -1.87 | 85.32 K | 358.52 K | |
| AUMN | Golden Minerals Company | 11.17 | -0.18 | -1.59 | 22.8 K | 254.68 K | |
| CSU | Constellation Software Inc | 53.5103 | -0.5838 | -1.08 | 4.43 K | 237.32 K | |
| ADN | Acadian Timber Corp | 3.8178 | -0.1145 | -2.91 | 56.76 K | 216.7 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 10.9005 | -0.0642 | -0.59 | 17.2 K | 187.53 K | |
| RCH | Richelieu Hardware Ltd | 7.3649 | -0.2953 | -3.85 | 22.96 K | 169.13 K | |
| ENGH | Enghouse Systems Ltd | 3.207 | -0.0221 | -0.68 | 52.39 K | 168.01 K | |
| BN-PT | Brookfield Corporation | 10.8019 | -0.1815 | -1.65 | 13.46 K | 145.36 K | |
| CJT | Cargojet Inc | 5.977 | -0.0712 | -1.18 | 23.73 K | 141.83 K | |
| PPTA | Perpetua Resources Corp | 31.50 | -0.50 | -1.56 | 4.3 K | 135.45 K | |
| ATX | ATEX Resources Inc. | 9.60 | -0.90 | -8.57 | 12.42 K | 119.26 K | |
| HBP | Helix Biopharm | 12.50 | -0.10 | -0.79 | 9.2 K | 115 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.7547 | -0.0647 | -0.6 | 9.73 K | 104.6 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 10.2267 | -0.1796 | -1.73 | 9.97 K | 101.96 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.3505 | -0.0292 | -0.86 | 28.9 K | 96.83 K | |
| FTS-PG | Fortis Inc Pref G | 11.258 | -0.1301 | -1.14 | 8.55 K | 96.26 K | |
| NOA | North American Construction Group Ltd | 3.9896 | -0.1638 | -3.94 | 21 K | 83.78 K | |
| BCE-PC | BCE Inc Pref AC | 10.1256 | -0.0969 | -0.95 | 8.15 K | 82.48 K | |
| MKP | Mcan Mortgage Corp | 3.5875 | -0.0488 | -1.34 | 22.83 K | 81.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.7334 | -0.4219 | -5.17 | 10.55 K | 81.59 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.6287 | -0.2785 | -2.34 | 6.85 K | 79.66 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 10.7551 | -0.2662 | -2.42 | 6.55 K | 70.48 K | |
| POW-PD | Power Corporation of Canada Pref D | 10.5356 | -0.1377 | -1.29 | 6.2 K | 65.29 K | |
| BN-PM | Brookfield Corporation | 9.37 | -0.1393 | -1.46 | 6.76 K | 63.35 K | |
| BN-PX | Brookfield Corporation | 10.1939 | -0.1872 | -1.8 | 5.86 K | 59.7 K | |
| HMMC | Hemlo Mining Corp. | 146.25 | -11.25 | -7.14 | 396 | 57.91 K | |
| LAS-A | Lassonde Industries Inc | 55.7654 | -0.5912 | -1.05 | 1.01 K | 56.38 K | |
| ERD | Erdene Resource Development Corp | 3.60 | -0.06 | -1.64 | 15.65 K | 56.34 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.6016 | -0.5096 | -6.28 | 5.95 K | 45.23 K | |
| PWF-PE | Power Financial Corp Pref E | 10.5082 | -0.1898 | -1.77 | 4.08 K | 42.87 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.9282 | -0.3394 | -3.01 | 3.42 K | 37.34 K | |
| OCG | Outcrop Silver & Gold Corp | 4.40 | -0.10 | -2.22 | 8.46 K | 37.22 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 22.9005 | -1.0165 | -4.25 | 1.6 K | 36.64 K | |
| BCE-PS | Bce Inc Pref S | 10.2842 | -0.3657 | -3.43 | 3.25 K | 33.42 K | |
| OGD | Orbit Garant Drilling Inc | 5.05 | -0.09 | -1.75 | 6.5 K | 32.83 K | |
| CTC | Canadian Tire Corp Ltd | 49.8755 | -0.2969 | -0.59 | 655 | 32.67 K | |
| BCE-PY | BCE Inc Pref Y | 10.5459 | -0.3568 | -3.27 | 2.75 K | 29.02 K | |
| POW-PB | Power Corporation of Canada Pref B | 10.5416 | -0.1258 | -1.18 | 2.49 K | 26.27 K | |
| BCE-PD | Bce Inc Pref D | 11.0019 | -0.2613 | -2.32 | 2.3 K | 25.3 K | |
| SEC | Senvest Capital | 74.86 | -0.45 | -0.6 | 300 | 22.46 K | |
| BCE-PZ | Bce Inc Pref Z | 10.2925 | -0.1708 | -1.63 | 1.98 K | 20.4 K | |
| QBR-A | Quebecor Inc | 5.2518 | -0.5109 | -8.87 | 3.88 K | 20.35 K | |
| BBD-PD | Bombardier Inc Pref D | 6.0627 | -0.0828 | -1.35 | 3.36 K | 20.35 K | |
| TVA-B | TVA Group Inc | 11.49 | -0.17 | -1.46 | 1.75 K | 20.05 K | |
| BCE-PH | Bce Inc Pref H | 10.5039 | -0.3843 | -3.53 | 1.9 K | 19.96 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5036 | -0.4812 | -6.03 | 1.9 K | 14.26 K | |
| VLN | Velan Inc Sv | 10.6958 | -0.3961 | -3.57 | 1.1 K | 11.77 K | |
| BCT | Briacell Therapeutics Corp | 173.8179 | -4.8281 | -2.7 | 65 | 11.3 K | |
| WPK | Winpak Ltd | 8.749 | -0.1824 | -2.04 | 1.18 K | 10.35 K | |
| BN-PC | Brookfield Corporation | 7.7134 | -0.374 | -4.62 | 1.33 K | 10.27 K | |
| GDL | Goodfellow Inc | 4.0942 | -0.0207 | -0.5 | 2.5 K | 10.24 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7303 | -0.0331 | -0.57 | 1.77 K | 10.13 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.8234 | -0.2727 | -3 | 1.09 K | 9.62 K | |
| XTD-PA | TDb Split Corp Pref A | 4.5768 | -0.0455 | -0.98 | 2.1 K | 9.61 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.9153 | -0.0878 | -2.19 | 2.4 K | 9.4 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.0788 | -0.0934 | -0.92 | 800 | 8.06 K | |
| CIU-PC | CU Inc Pref C | 13.4035 | -0.5906 | -4.22 | 500 | 6.7 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 11.6931 | -0.1447 | -1.22 | 566 | 6.62 K | |
| TPX-A | Molson Coors Canada Inc | 29.4306 | -0.4995 | -1.67 | 200 | 5.89 K | |
| MSCL | Satellos Bioscience Inc | 60.00 | -2.40 | -3.85 | 88 | 5.28 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4986 | -0.1706 | -3.01 | 625 | 3.44 K | |
| ACD | Accord Financial | 4.1155 | -0.4924 | -10.69 | 600 | 2.47 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.0975 | -1.37 | 308 | 2.16 K | |
| SBI | Serabi Gold Plc | 6.80 | -0.20 | -2.86 | 300 | 2.04 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1289 | -0.6029 | -6.9 | 200 | 1.63 K | |
| ACB | Aurora Cannabis Inc | 10.80 | -0.60 | -5.26 | 83 | 896.4 | |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 6 | 264.49 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BLSP | Blue Sphere Corporation | 1909.70 | 324.89 K | -293.80 | -13.33 | 61.74 K | 117.91 M |
| CGLO | Hash Labs Inc | 10.00 | 7.64 K | -1.20 | -10.71 | 4.07 M | 40.66 M |
| MTTCF | MeaTech 3D Ltd | 22.70 | 22.72 M | -5.60 | -19.79 | 15.62 K | 354.66 K |
| CYRNQ | CYRNQ | 61.60 | 799 | -3.00 | -4.64 | 2.11 K | 129.91 K |
| PMMEF | Premium Exploration Inc | 3.62 | -0.225 | -5.85 | 31.28 K | 113.22 K | |
| LCU | Lion Copper Corp. Common Shares | 32.67 | 70.69 M | -0.27 | -0.82 | 3.13 K | 102.26 K |
| SPDC | Speed Commerce Inc | 28.00 | 603 | -0.32 | -1.13 | 3.56 K | 99.82 K |
| ORBT | Orbit International Corporation | 3.7836 | 8.53 M | -0.2027 | -5.08 | 26.28 K | 99.43 K |
| PMCOF | Prospector Metals Corp. | 3.06 | 68.75 M | -0.27 | -8.11 | 15.33 K | 46.92 K |
| ESNC | EnSync Inc | 4.35 | 1 | -0.05 | -1.14 | 10.05 K | 43.73 K |
| BOTY | Lingerie Fighting Championships Inc | 320.00 | 61.6 K | -160.00 | -33.33 | 136 | 43.52 K |
| SIMPQ | Simply Inc | 157.50 | 1.55 K | -12.50 | -7.35 | 237 | 37.33 K |
| PEHD | Perigee Holdings Inc. | 192.00 | 130 | -8.00 | -4 | 162 | 31.1 K |
| USRM | U.S. Stem Cell Inc | 72.00 | 64.15 K | -8.00 | -10 | 344 | 24.77 K |
| SEDN | SED International Holdings Inc | 4.3201 | 516 | -0.0799 | -1.82 | 5.65 K | 24.41 K |
| FTEG | For The Earth Corp | 25.50 | -4.50 | -15 | 859 | 21.9 K | |
| EFIR | EGPI Firecreek Inc | 88.00 | 476 | -8.40 | -8.71 | 69 | 6.07 K |
| LUGDF | Lundin Gold Inc | 4.9376 | 16.41 B | -0.4374 | -8.14 | 800 | 3.95 K |
| ATLPF | Atlas Copco AB | 3.5768 | 93.44 B | -1.4978 | -29.52 | 800 | 2.86 K |
| HEWA | Healthwarehouse.Com | 3.72 | 5.15 M | -0.28 | -7 | 762 | 2.83 K |
| PSYC | Global Trac Solutions Inc | 20.00 | 135.52 K | -3.00 | -13.04 | 101 | 2.02 K |
| SOGFF | Strategic Oil & Gas Ltd | 16.34 | -3.06 | -15.77 | 100 | 1.63 K | |
| PSWW | Principal Solar Inc | 7.80 | -0.20 | -2.5 | 163 | 1.27 K | |
| HBRM | Herborium Group Inc | 3.70 | 1.09 M | -0.20 | -5.13 | 123 | 455.1 |
| MMEX | MMEX Resources Corporation | 250000.00 | 2.23 M | -150000.00 | -37.5 | 0 | 0 |
| DNAX | DNA Brands Inc | 594999.9375 | 339.48 K | -35000.0625 | -5.56 | 0 | 0 |
| APPZ | Monster Arts Inc | 2159.9956 | -60.00 | -2.7 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BQE | BQE Water Inc | 49.00 | -2.00 | -3.92 | 150.89 K | 7.39 M | |
| ABM | Athabasca Minerals Inc | 96.00 | -12.00 | -11.11 | 27.5 K | 2.64 M | |
| MYID | Killi Ltd | 140.625 | -3.348 | -2.33 | 13.6 K | 1.91 M | |
| RET-A | Reitmans (Canada) Limited | 9.4449 | -0.0742 | -0.78 | 110.2 K | 1.04 M | |
| SA-H | Southern Arc Minerals Inc | 9.10 | -2.80 | -23.53 | 87.88 K | 799.71 K | |
| BARU | Baru Gold Corp | 14.60 | -1.40 | -8.75 | 49.46 K | 722.15 K | |
| REX | Orex Minerals Inc | 7.10 | -0.20 | -2.74 | 97.83 K | 694.63 K | |
| EMR | Emgold Mining Corporation | 13.00 | -0.50 | -3.7 | 30 K | 390 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 5.40 | -0.60 | -10 | 65.33 K | 352.8 K | |
| IFOS | Itafos Inc | 223.1056 | -7.4369 | -3.23 | 1.09 K | 244.08 K | |
| PPP | Prospector Metals Corp | 9.45 | -0.45 | -4.55 | 16.71 K | 157.92 K | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | -0.20 | -3.7 | 21.62 K | 112.42 K | |
| SGLD | Scorpio Gold Corporation | 12.24 | -0.36 | -2.86 | 8.23 K | 100.71 K | |
| PX | Pelangio Exploration Inc | 5.10 | -0.10 | -1.92 | 18.54 K | 94.55 K | |
| CKG | Chesapeake Gold Corp | 11.33 | -0.55 | -4.63 | 8.23 K | 93.2 K | |
| FEO | Oceanic Iron Ore Corp | 3.30 | -0.30 | -8.33 | 11.75 K | 38.77 K | |
| STMP | Stamper Oil & Gas Corp | 305.4017 | -43.6288 | -12.5 | 123 | 37.56 K | |
| AGX | Silver X Mining Corp | 15.20 | -0.80 | -5 | 2.44 K | 37.16 K | |
| TIG | Triumph Gold Corp | 28.00 | -1.00 | -3.45 | 1.23 K | 34.3 K | |
| BFM | Bedford Metals Corp. | 52.3636 | -1.6364 | -3.03 | 565 | 29.59 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 2.16 K | 29.12 K | |
| WCSB | Decimus Oil Corp. | 4.00 | -0.95 | -19.19 | 7.18 K | 28.73 K | |
| CMIL | Capella Minerals Limited | 14.70 | -3.15 | -17.65 | 1.43 K | 21.01 K | |
| KTN | Kootenay Silver Inc | 8.70 | -0.20 | -2.25 | 2.37 K | 20.62 K | |
| BSK | Blue Sky Uranium Corp | 12.00 | -1.00 | -7.69 | 1.59 K | 19.12 K | |
| NAM | New Age Metals Inc | 3.24 | -0.60 | -15.62 | 5.38 K | 17.42 K | |
| TUO | Teuton Resources Corp | 3.05 | -0.05 | -1.61 | 5.3 K | 16.16 K | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 768 | 13.82 K | |
| SMN | Sun Summit Minerals Corp | 8.10 | -0.90 | -10 | 1.67 K | 13.5 K | |
| NVT | Nortec Minerals Corp | 6.00 | -0.30 | -4.76 | 2.08 K | 12.5 K | |
| GR | Great Atlantic Resources Corp | 24.00 | -4.00 | -14.29 | 500 | 12 K | |
| NXS | Nexus Gold Corp | 187.50 | -62.50 | -25 | 45 | 8.44 K | |
| EON | EON Lithium Corp. | 30.00 | -4.00 | -11.76 | 258 | 7.74 K | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 78 | 7.49 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 1.75 K | 7.36 K | |
| EGT | Eguana Technologies Inc | 8.00 | -1.00 | -11.11 | 882 | 7.06 K | |
| VG | Volcanic Gold Mines Inc | 10.50 | -1.40 | -11.76 | 671 | 7.05 K | |
| DLTA | Delta Resources Limited | 3.90 | -0.30 | -7.14 | 1.7 K | 6.63 K | |
| NAR | North Arrow Minerals Inc | 15.00 | -3.00 | -16.67 | 324 | 4.86 K | |
| WINS | Winshear Gold Corp | 11.8401 | -0.74 | -5.88 | 393 | 4.65 K | |
| VDO-H | Nevado Resources Corporation | 5.40 | -1.00 | -15.63 | 825 | 4.46 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 689 | 3.44 K | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 160 | 3.2 K | |
| MAX | Max Resource Corp | 25.20 | -1.20 | -4.55 | 108 | 2.72 K | |
| LQWD | LQwD FinTech Corp | 22.40 | -1.40 | -5.88 | 117 | 2.62 K | |
| VCV | Vatic Ventures Corp. | 113.0347 | -28.2587 | -20 | 21 | 2.37 K | |
| EGR | EGR Exploration Ltd. | 81.00 | -3.00 | -3.57 | 27 | 2.19 K | |
| MCI | Minnova Corp | 3.30 | -0.10 | -2.94 | 400 | 1.32 K | |
| PDQ | Paradigm Gold Corporation | 35.00 | -5.00 | -12.5 | 25 | 875 | |
| ATOM | Atomic Minerals Corp | 32.8499 | -1.35 | -3.95 | 11 | 361.35 | |
| KORE | KORE Mining Ltd | 5.50 | -1.50 | -21.43 | 40 | 220 | |
| CDA | Canuc Resources Corporation | 15.00 | -2.00 | -11.76 | 11 | 165 | |
| TNX | TenX Protocols Inc. | 163.6504 | -11.775 | -6.71 | 0 | 0 |