Losers for 15 August 2011 from 00:00:00 until 23:59:59
Losers for 15 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRD | Friedman Industries Inc | 7.0422 | 276.32 M | -0.561 | -7.38 | 136 K | 957.74 K |
| LODE | Comstock Mining Inc | 705.0253 | 127.01 M | -4.9747 | -0.7 | 433 | 305.28 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.4621 | 272.35 M | -0.059 | -0.9 | 43.5 K | 281.1 K |
| DSS | Document Security Systems | 4777.7729 | 4.5 M | -62.3188 | -1.29 | 42 | 200.67 K |
| TOVX | Theriva Biologics Inc | 7087.50 | 7.38 M | -175.00 | -2.41 | 12 | 85.05 K |
| CPHI | China Pharma Holdings | 185.00 | 23.36 M | -10.00 | -5.13 | 382 | 70.67 K |
| PW | Power REIT | 11.1819 | 2.45 M | -0.1879 | -1.65 | 4.31 K | 48.23 K |
| WYY | Widepoint Corp | 6.80 | 60.29 M | -0.10 | -1.45 | 5.88 K | 39.96 K |
| REED | Reed's, Inc. | 533.092 | 21.11 M | -12.2467 | -2.25 | 74 | 39.45 K |
| DXR | Daxor Corp | 9.1101 | 49.74 M | -0.2523 | -2.69 | 3.75 K | 34.14 K |
| BKTI | Bk Technologies Inc | 3.6277 | 261.75 M | -0.3588 | -9 | 4.02 K | 14.58 K |
| UUUU | Energy Fuels Inc | 16.675 | 1.84 B | -0.37 | -2.17 | 869 | 14.49 K |
| CTGO | Contango Ore Inc | 12.50 | 482.55 M | -0.15 | -1.19 | 849 | 10.61 K |
| USBC | USBC, Inc. | 1020.00 | 151.77 M | -60.00 | -5.56 | 10 | 10.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 144.64 M | -70.00 | -5.56 | 2 | 2.38 K |
| BDL | Flanigan's Enterprises | 5.7122 | 121.75 M | -0.1549 | -2.64 | 150 | 856.83 |
| PED | Pedevco Corp | 3360.00 | 181.04 M | -336.00 | -9.09 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 99.80 | 2.96 B | -9.30 | -8.52 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 13.7657 | 3.57 T | -0.1616 | -1.16 | 286.87 M | 3.95 B |
| GOOGL | Alphabet Inc Class A | 13.8304 | 3.61 T | -0.1624 | -1.16 | 285.51 M | 3.95 B |
| BIDU | Baidu Inc ADR | 144.64 | 27.15 B | -5.51 | -3.67 | 14.64 M | 2.12 B |
| IDCC | Interdigital Inc | 49.2858 | 7.74 B | -8.1637 | -14.21 | 15.16 M | 747.02 M |
| CTSH | Cognizant Tech Sol | 28.1953 | 28.8 B | -0.2955 | -1.04 | 7.36 M | 207.45 M |
| JBHT | J B Hunt Transport | 35.4213 | 21.22 B | -0.5397 | -1.5 | 1.67 M | 59.09 M |
| ULTA | Ulta Beauty Inc | 57.0714 | 28.18 B | -1.6614 | -2.83 | 852.4 K | 48.65 M |
| PTIX | Protagenic Therapeutics Inc | 154.00 | 923.21 K | -33.60 | -17.91 | 306.99 K | 47.28 M |
| NWL | Newell Rubbermaid Inc | 8.1517 | 2.5 B | -0.161 | -1.94 | 4.8 M | 39.11 M |
| TZOO | Travelzoo Inc | 44.61 | 53.97 M | -1.06 | -2.32 | 741 K | 33.06 M |
| STRA | Strayer Education | 74.6982 | 1.21 B | -0.9358 | -1.24 | 369 K | 27.56 M |
| LIVN | Livanova Plc OR Sh | 25.23 | 5.01 B | -1.10 | -4.18 | 801.53 K | 20.22 M |
| FCFS | First Cash Fin Svcs | 40.1665 | 7.89 B | -0.6277 | -1.54 | 473.45 K | 19.02 M |
| SLGN | Silgan Holdings | 16.6278 | 4.39 B | -0.0922 | -0.55 | 1.04 M | 17.28 M |
| APEI | American Public Education | 39.64 | 773.79 M | -3.15 | -7.36 | 415.46 K | 16.47 M |
| TXRH | Texas Roadhouse Inc | 11.5136 | 12.36 B | -0.0719 | -0.62 | 1.33 M | 15.28 M |
| JVA | Coffee Holding Company | 16.6283 | 28.66 M | -0.1212 | -0.72 | 896.05 K | 14.9 M |
| WERN | Werner Enterprise | 15.6257 | 1.67 B | -0.2633 | -1.66 | 931.76 K | 14.56 M |
| ODFL | Old Dominion Freight Line Inc | 6.834 | 35.13 B | -0.0468 | -0.68 | 2.02 M | 13.77 M |
| LKQ | LKQ Corp | 10.8105 | 5.05 B | -0.0578 | -0.53 | 1.07 M | 11.6 M |
| KDP | Keurig Dr Pepper Inc | 4.0954 | 52.06 B | -0.042 | -1.02 | 2.8 M | 11.48 M |
| RRGB | Red Robin Gourmet Burgers Inc | 35.02 | 170.32 M | -0.33 | -0.93 | 318.04 K | 11.14 M |
| ZUMZ | Zumiez Inc | 20.01 | 218.92 M | -0.22 | -1.09 | 549.73 K | 11 M |
| PSMT | Pricesmart Inc | 48.3172 | 5.15 B | -0.419 | -0.86 | 203.54 K | 9.83 M |
| LPLA | Lpl Financial Hld | 20.9337 | 23.49 B | -0.5557 | -2.59 | 457.6 K | 9.58 M |
| AMSC | Amer Superconductor | 68.40 | 1.25 B | -1.40 | -2.01 | 126.86 K | 8.68 M |
| SCOR | Comscore Inc | 312.80 | 47.27 M | -3.60 | -1.14 | 27.34 K | 8.55 M |
| QNST | Quinstreet Inc | 12.90 | 1.11 B | -0.32 | -2.42 | 352.11 K | 4.54 M |
| GGAL | Grupo Fin Galicia ADR | 9.4869 | 5.06 B | -0.0736 | -0.77 | 303.6 K | 2.88 M |
| SOWG | Sow Good Inc | 291.00 | 39.6 M | -6.00 | -2.02 | 8.22 K | 2.39 M |
| ACFN | Acorn Energy, Inc. Common Stock | 77.5116 | 38.76 M | -1.3897 | -1.76 | 29.74 K | 2.31 M |
| EXLS | Exlservice Holdings | 4.822 | 6.62 B | -0.064 | -1.31 | 451.74 K | 2.18 M |
| CVCO | Cavco Inds Inc | 30.95 | 4.96 B | -0.46 | -1.46 | 58.42 K | 1.81 M |
| VNET | 21Vianet Group Inc ADR | 12.13 | 995.46 M | -0.16 | -1.3 | 134.96 K | 1.64 M |
| XTIA | Xti Aerospace Inc | 247.00 | 37.7 M | -43.00 | -14.83 | 5.63 K | 1.39 M |
| GILT | Gilat Satellite Ntwk | 3.443 | 463.72 M | -0.0246 | -0.71 | 346.4 K | 1.19 M |
| LXRX | Lexicon Pharmaceutcl | 9.38 | 832.07 M | -0.14 | -1.47 | 118.18 K | 1.11 M |
| ALTO | Alto Ingredients Inc | 6.15 | 297.88 M | -0.60 | -8.89 | 161.62 K | 993.96 K |
| ZG | Zillow Grp Inc Cl A | 7.9582 | 6.71 B | -0.3524 | -4.24 | 124.09 K | 987.53 K |
| FRD | Friedman Industries Inc | 7.0422 | -0.561 | -7.38 | 136 K | 957.74 K | |
| YDKG | YDKG | 47.20 | 5.1 M | -0.80 | -1.67 | 18.8 K | 887.36 K |
| ZNOG | Zion Oil & Gas, Inc | 3.54 | 393.32 M | -0.27 | -7.09 | 206.54 K | 731.17 K |
| TULP | Bloomia Holdings, Inc. | 15.7248 | 11.35 M | -0.9072 | -5.45 | 41.6 K | 654.15 K |
| RMTI | Rockwell Medical IN | 104.50 | 28.54 M | -1.32 | -1.25 | 6.04 K | 631.7 K |
| UFPT | U F P Tech Inc | 17.34 | 2.43 B | -0.21 | -1.2 | 36.42 K | 631.52 K |
| IMCI | Infinite Group Inc. Common Stock | 3.675 | 677 | -3.2625 | -47.03 | 162.19 K | 596.05 K |
| FIZZ | Natl Beverage Cp | 4.8903 | 3.44 B | -0.0294 | -0.6 | 116.93 K | 571.8 K |
| CRESY | Cresud Sacif ADR | 8.1925 | 647.19 M | -0.0919 | -1.11 | 68.36 K | 560.04 K |
| ARQ | Arq Inc | 5.6253 | 137.87 M | -0.1363 | -2.37 | 97.04 K | 545.89 K |
| NXST | Nexstar Media Group Inc | 5.4546 | 6.46 B | -0.1241 | -2.22 | 99.7 K | 543.84 K |
| SAIA | Saia Inc | 8.5733 | 9.06 B | -0.0734 | -0.85 | 60.34 K | 517.33 K |
| AATC | Autoscope Technologies Corp | 3.1423 | 32.54 M | -0.836 | -21.01 | 130.1 K | 408.81 K |
| CASH | Meta Financial Group | 5.5074 | 1.56 B | -0.0518 | -0.93 | 53.1 K | 292.44 K |
| VSEC | V S E Cp | 9.5693 | 5.39 B | -0.0755 | -0.78 | 26.74 K | 255.86 K |
| CDZI | Cadiz Inc | 8.73 | 287.37 M | -0.10 | -1.13 | 26.8 K | 233.97 K |
| CECO | CECO Environmental Corp. | 5.3708 | 3.13 B | -0.2955 | -5.22 | 39.4 K | 211.61 K |
| PTN | Palatin Technologies, Inc. Common Stock | 950.00 | -37.50 | -3.8 | 175 | 166.25 K | |
| CHSCP | CHS Inc | 10.6861 | -0.0565 | -0.53 | 14.12 K | 150.83 K | |
| KTCC | Key Tronic Cp | 3.78 | 14.83 M | -0.02 | -0.53 | 37.35 K | 141.2 K |
| GAIA | Gaiam Inc | 3.87 | 32.93 M | -0.02 | -0.51 | 31.86 K | 123.31 K |
| ABEO | Abeona Therapeutics | 2687.50 | 131.52 M | -125.00 | -4.44 | 43 | 115.56 K |
| ELTK | Eltek Ltd | 5.9219 | 40.4 M | -0.3238 | -5.18 | 18.69 K | 110.68 K |
| PGC | Peapack Gladstone FI | 9.621 | 820.63 M | -0.0648 | -0.67 | 11.17 K | 107.44 K |
| REFR | Research Frontiers | 3.95 | 12.15 M | -0.19 | -4.59 | 25.81 K | 101.96 K |
| RMCF | Rocky MT Chocolate | 5.9876 | 7.5 M | -0.1102 | -1.81 | 16.57 K | 99.19 K |
| FWDI | AdvisorShares Madrona International ETF | 27.30 | 408.9 M | -0.50 | -1.8 | 3.49 K | 95.28 K |
| GROW | U S Global Inv Inc | 5.1363 | 31.61 M | -0.0632 | -1.22 | 18.4 K | 94.5 K |
| CNVS | CNVS | 294.00 | 47.93 M | -4.00 | -1.34 | 295 | 86.73 K |
| CYRX | Cryoport Inc | 12.72 | 1.04 B | -0.48 | -3.64 | 6.28 K | 79.82 K |
| CTSO | Cytosorbents Cor | 4.75 | 16.83 M | -0.25 | -5 | 15.9 K | 75.51 K |
| OESX | Orion Energy Syst | 31.20 | 55.57 M | -0.80 | -2.5 | 2.38 K | 74.32 K |
| CLRO | Clearone Inc | 34.9524 | 10.22 M | -0.91 | -2.54 | 2.1 K | 73.33 K |
| FEIM | Frequency Elcts Inc | 7.4034 | 769.18 M | -0.0851 | -1.14 | 9.29 K | 68.77 K |
| IPM | IPM | 39.55 | 22.38 M | -0.35 | -0.88 | 1.64 K | 64.86 K |
| LITS | MEI Pharma, Inc. Common Stock | 128.6357 | 30.46 M | -5.5929 | -4.17 | 495 | 63.67 K |
| WLFC | Willis Lease Fin C | 12.2635 | 983.41 M | -0.0867 | -0.7 | 4.92 K | 60.36 K |
| RCKY | Rocky Brands Inc | 8.5551 | 398.3 M | -0.0437 | -0.51 | 6.88 K | 58.82 K |
| GRVY | Gravity Ltd ADR | 6.16 | 474.68 M | -0.12 | -1.91 | 9.42 K | 58.05 K |
| FORTY | Formula Sys [1985] ADR | 12.3372 | 1.95 B | -0.4319 | -3.38 | 4.7 K | 58.03 K |
| NEGG | Newegg Commerce Inc | 414.40 | 177.86 M | -43.20 | -9.44 | 131 | 54.29 K |
| ARKR | Ark Restaurants Cp | 8.5121 | 16.26 M | -0.2449 | -2.8 | 6.03 K | 51.3 K |
| RIOT | Riot Blockchain Inc | 109.5813 | 6.86 B | -1.7122 | -1.54 | 425 | 46.57 K |
| AVXL | Anavex Lf SC | 8.92 | 98.26 M | -0.32 | -3.46 | 5.08 K | 45.27 K |
| UG | United Guardian Inc | 6.192 | 39.47 M | -0.2093 | -3.27 | 6.64 K | 41.14 K |
| REED | Reeds Inc | 533.092 | 21.11 M | -12.2467 | -2.25 | 74 | 39.45 K |
| AACG | Ata Creativity Global ADR | 7.3114 | 56.85 M | -0.5503 | -7 | 5 K | 36.56 K |
| DXYN | The Dixie Group | 3.80 | 6.15 M | -0.05 | -1.3 | 9.54 K | 36.25 K |
| DXR | Daxor Corp | 9.1101 | -0.2523 | -2.69 | 3.75 K | 34.14 K | |
| IRIX | Iridex Cp | 3.63 | 11.47 M | -0.02 | -0.55 | 9.4 K | 34.12 K |
| ARTW | Art S Way MFG Company | 5.6334 | 14.32 M | -0.1798 | -3.09 | 5.6 K | 31.57 K |
| SHIP | Seanergy Maritime Hl | 30335.498 | 334.12 M | -2930.1426 | -8.81 | 1 | 30.34 K |
| OVBC | Ohio Valley Banc Cp | 10.0613 | 232.63 M | -0.1087 | -1.07 | 2.64 K | 26.55 K |
| SCWO | 374Water Inc | 17.60 | 40.4 M | -1.90 | -9.74 | 1.5 K | 26.4 K |
| AMTX | Aemetis Inc | 6.00 | 103.56 M | -0.80 | -11.76 | 4.28 K | 25.69 K |
| MRKR | Marker Therapeutics Inc | 2519.9988 | 15.89 M | -421.20 | -14.32 | 10 | 25.2 K |
| SYPR | Sypris Solutions | 3.3491 | 28.09 M | -0.0938 | -2.72 | 6.85 K | 22.93 K |
| USAU | U.S. Gold Corp | 733.7385 | 188.26 M | -88.0484 | -10.71 | 31 | 22.75 K |
| RIBT | Ricebran Technologie | 280.00 | -10.00 | -3.45 | 80 | 22.4 K | |
| ICCC | Immucell Cp | 6.68 | 92.55 M | -0.24 | -3.47 | 3.27 K | 21.87 K |
| SOFO | Sonic Foundry Inc | 12.06 | 1.21 K | -0.165 | -1.35 | 1.79 K | 21.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EL | Estee Lauder Companies | 39.079 | 40.7 B | -2.7277 | -6.52 | 14.26 M | 557.29 M |
| SYY | Sysco Corp | 18.5731 | 37.88 B | -0.7598 | -3.93 | 12.16 M | 225.87 M |
| BHC | Bausch Health Companies Inc | 40.07 | 3.13 B | -0.22 | -0.55 | 2.83 M | 113.36 M |
| ROK | Rockwell Automation Inc | 48.1793 | 45.2 B | -0.2987 | -0.62 | 2.21 M | 106.57 M |
| SHW | Sherwin-Williams Company | 21.6121 | 85.95 B | -0.1551 | -0.71 | 3.4 M | 73.4 M |
| WSM | Williams-Sonoma | 11.2955 | 30.87 B | -0.2392 | -2.07 | 5.96 M | 67.29 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.9073 | 10.08 B | -0.2706 | -2.22 | 4.63 M | 55.14 M |
| SBH | Sally Beauty Holdings | 16.44 | 1.8 B | -0.49 | -2.89 | 1.33 M | 21.92 M |
| BR | Broadridge Financial Solutions Llc | 15.9345 | 21.81 B | -0.1642 | -1.02 | 1.3 M | 20.65 M |
| SLGN | Silgan Holdings | 16.3614 | -0.0906 | -0.55 | 1.04 M | 17 M | |
| WOR | Worthington Industries | 7.9989 | 2.86 B | -0.0499 | -0.62 | 1.07 M | 8.57 M |
| ENOV | Enovis Corp | 43.1842 | 1.65 B | -0.5335 | -1.22 | 162.56 K | 7.02 M |
| LAD | Lithia Motors | 15.6073 | 6.75 B | -0.1408 | -0.89 | 382.48 K | 5.97 M |
| EIG | Employers Holdings Inc | 8.9304 | 830.05 M | -0.0501 | -0.56 | 307 K | 2.74 M |
| WT | Wisdomtree Inc | 6.5067 | 3.24 B | -0.0489 | -0.75 | 367 K | 2.39 M |
| BBAR | Bbva Banco Frances S.A. | 5.4554 | 2.18 B | -0.1449 | -2.59 | 177.5 K | 968.33 K |
| MOV | Movado Group Inc | 7.3896 | 726.71 M | -0.0425 | -0.57 | 130.78 K | 966.43 K |
| AGRO | Adecoagro S.A. | 8.7101 | 1.31 B | -0.0948 | -1.08 | 95.2 K | 829.2 K |
| SKY | Skyline Corp | 9.1396 | 5 B | -0.057 | -0.62 | 73.4 K | 670.85 K |
| GLP | Global Partners LP | 5.1939 | 1.5 B | -0.0896 | -1.7 | 101.2 K | 525.62 K |
| LODE | Comstock | 705.0253 | 126.77 M | -4.9747 | -0.7 | 433 | 305.28 K |
| BBW | Build-A-Bear Workshop | 4.7424 | 353.44 M | -0.0336 | -0.7 | 60.98 K | 289.2 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 8.13 | 733.5 M | -0.40 | -4.69 | 33.24 K | 270.22 K |
| XPO | Xpo Logistics Inc | 4.2033 | 22.02 B | -0.0276 | -0.65 | 61.98 K | 260.5 K |
| FC | Franklin Covey Company | 9.64 | 170.85 M | -0.05 | -0.52 | 26.97 K | 259.96 K |
| BANC | First Pactrust Bancorp | 7.9603 | 2.84 B | -0.2302 | -2.81 | 29.3 K | 233.24 K |
| NL | NL Industries | 7.9597 | 342.3 M | -0.0596 | -0.74 | 28.6 K | 227.65 K |
| AKO-B | Embotelladora Andina S.A | 11.7259 | 4.58 B | -0.1018 | -0.86 | 10.87 K | 127.41 K |
| BRT | BRT Realty Trust | 3.7292 | 242.25 M | -0.0949 | -2.48 | 25.7 K | 95.84 K |
| KWY | Kingsway Corporation | 3.44 | 255.46 M | -0.04 | -1.15 | 24.77 K | 85.23 K |
| STN | Stantec Inc | 10.1987 | 8.49 B | -0.2472 | -2.37 | 7.46 K | 76.08 K |
| MTR | Mesa Royalty Trust | 15.1197 | 3.67 M | -0.3325 | -2.15 | 4.7 K | 71.06 K |
| BXC | Bluelinx Holdings Inc | 19.80 | 497.98 M | -0.60 | -2.94 | 2.41 K | 47.72 K |
| CCM | Concord Medical Services ADR | 20.4953 | 15.11 M | -0.9483 | -4.42 | 2.32 K | 47.59 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 17.0081 | -0.0892 | -0.52 | 1.36 K | 23.2 K | |
| HCI | Homeowners Choice | 3.987 | 2.36 B | -0.088 | -2.16 | 4.2 K | 16.75 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.9531 | -0.1592 | -1.31 | 1.3 K | 15.54 K | |
| CTA-PA | E. I. du Pont de Nemours and Company | 38.1219 | 46.53 B | -0.3025 | -0.79 | 387 | 14.75 K |
| GAM-PB | General American Investors Company Inc. | 10.7543 | 832.94 M | -0.0564 | -0.52 | 1.36 K | 14.67 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.7109 | -0.1314 | -1.21 | 1.28 K | 13.71 K | |
| SMBK | Smartfinancial Inc | 3.8445 | -0.3426 | -8.18 | 2.57 K | 9.88 K | |
| NMKBP | Niagara Mohawk Power Corp | 47.0131 | -1.4363 | -2.96 | 50 | 2.35 K | |
| QXO | Qxo Inc | 8.1966 | -1.2093 | -12.86 | 206 | 1.69 K | |
| AGM-A | Federal Agricultural Mortgage Corporation | 8.0341 | 1.36 B | -0.1249 | -1.53 | 200 | 1.61 K |
| SII | Sprott Inc | 53.4518 | 2.91 B | -2.5796 | -4.6 | 10 | 534.52 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CNR | Canadian National Railway Co. | 26.9426 | -0.1758 | -0.65 | 1.88 M | 50.76 M | |
| ELR | Eastern Platinum Ltd | 7.40 | -0.20 | -2.63 | 3.49 M | 25.81 M | |
| ENB | Enbridge Inc | 14.6959 | -0.0981 | -0.66 | 1.57 M | 23.04 M | |
| BHC | Bausch Health Companies Inc | 39.28 | -0.69 | -1.73 | 477.62 K | 18.76 M | |
| CHR | Chorus Aviation Inc | 25.3437 | -0.792 | -3.03 | 599.71 K | 15.2 M | |
| FTT | Finning Intl | 16.0992 | -0.3116 | -1.9 | 374.46 K | 6.03 M | |
| PPL | Pembina Pipeline Corp | 10.1627 | -0.0585 | -0.57 | 344.21 K | 3.5 M | |
| CS | Capstone Mining Corp | 3.23 | -0.04 | -1.22 | 1.08 M | 3.49 M | |
| EFX | Enerflex Ltd | 7.2545 | -0.1254 | -1.7 | 425.8 K | 3.09 M | |
| HR-UN | H&R Real Estate Investment Trust | 11.3309 | -0.0872 | -0.76 | 203.04 K | 2.3 M | |
| STN | Stantec Inc | 9.853 | -0.3978 | -3.88 | 223.46 K | 2.2 M | |
| WFG | West Fraser Timber CO Ltd | 16.8986 | -0.0976 | -0.57 | 124 K | 2.1 M | |
| CAE | Cae Inc | 9.1439 | -0.1035 | -1.12 | 225.97 K | 2.07 M | |
| MTL | Mullen Group Ltd | 9.9809 | -0.1178 | -1.17 | 155 K | 1.55 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 30.0675 | -0.3868 | -1.27 | 48.04 K | 1.44 M | |
| SII | Sprott Inc | 51.219 | -0.5298 | -1.02 | 24.44 K | 1.25 M | |
| QBR-B | Quebecor Inc | 6.1742 | -0.0552 | -0.89 | 193.2 K | 1.19 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.7093 | -0.1149 | -2.38 | 224.4 K | 1.06 M | |
| BYD | Boyd Group Services Inc | 10.8339 | -0.9224 | -7.85 | 78.3 K | 848.29 K | |
| WJX | Wajax Corp | 15.4677 | -0.5857 | -3.65 | 45.92 K | 710.35 K | |
| ACO-X | ATCO Ltd | 19.2275 | -0.2749 | -1.41 | 35.69 K | 686.25 K | |
| FRU | Freehold Royalties Ltd | 6.7973 | -0.0438 | -0.64 | 99.88 K | 678.92 K | |
| LNR | Linamar Corp | 13.0178 | -0.4158 | -3.1 | 50.52 K | 657.72 K | |
| CIGI | Colliers International Group Inc | 19.061 | -0.1199 | -0.63 | 29.99 K | 571.58 K | |
| NWC | The North West Company Inc | 10.3479 | -0.1316 | -1.26 | 51.83 K | 536.29 K | |
| CGY | Calian Group Ltd | 10.9874 | -0.0694 | -0.63 | 44.5 K | 488.94 K | |
| MSV | Minco Silver Corp | 3.43 | -0.12 | -3.38 | 142.2 K | 487.75 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 8.3469 | -0.0979 | -1.16 | 51.02 K | 425.84 K | |
| MRE | Martinrea International Inc | 5.5128 | -0.0408 | -0.73 | 77.13 K | 425.21 K | |
| TRZ | Transat At Inc | 9.50 | -0.15 | -1.55 | 43.33 K | 411.67 K | |
| GRT-UN | Granite Real Estate Investment Trust | 13.1535 | -0.0664 | -0.5 | 20.71 K | 272.38 K | |
| PSI | Pason Systems Inc | 7.8812 | -0.1351 | -1.69 | 29.63 K | 233.49 K | |
| ADN | Acadian Timber Corp | 3.8178 | -0.0496 | -1.28 | 53.06 K | 202.56 K | |
| ALS | Altius Minerals Corp | 9.3483 | -0.142 | -1.5 | 20.42 K | 190.92 K | |
| ESM | Euro Sun Mining Inc | 9.9902 | -0.1816 | -1.79 | 17.61 K | 175.89 K | |
| CSU | Constellation Software Inc | 52.1482 | -1.5645 | -2.91 | 3.37 K | 175.74 K | |
| BN-PM | Brookfield Corporation | 9.5311 | -0.2003 | -2.06 | 17.45 K | 166.34 K | |
| KBL | Kbro Linen Inc | 12.8684 | -0.1331 | -1.02 | 9.8 K | 126.11 K | |
| CMG | Computer Modelling Group Ltd | 4.0428 | -0.1036 | -2.5 | 29.6 K | 119.67 K | |
| MEQ | Mainstreet Eq J | 17.718 | -0.2394 | -1.33 | 6.1 K | 108.08 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.6163 | -0.0468 | -0.61 | 13.43 K | 102.25 K | |
| ENB-PA | Enbridge Inc Pref A | 10.887 | -0.0563 | -0.51 | 9.19 K | 100.03 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.5615 | -0.0934 | -0.97 | 8.8 K | 84.1 K | |
| III | Imperial Metals Corp | 10.72 | -0.285 | -2.59 | 7.35 K | 78.8 K | |
| LAS-A | Lassonde Industries Inc | 55.1743 | -0.5754 | -1.03 | 1.33 K | 73.22 K | |
| BN-PN | Brookfield Corporation | 9.5187 | -0.1738 | -1.79 | 7.34 K | 69.91 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 11.9852 | -0.0911 | -0.75 | 5.71 K | 68.5 K | |
| BBD-PC | Bombardier Inc Pref C | 6.5608 | -0.0365 | -0.55 | 10.41 K | 68.3 K | |
| HMMC | Hemlo Mining Corp. | 193.50 | -4.50 | -2.27 | 334 | 64.63 K | |
| BCE-PG | Bce Inc Pref G | 11.1818 | -0.1697 | -1.49 | 4.5 K | 50.32 K | |
| MARI | Marimaca Copper Corp | 14.50 | -1.25 | -7.94 | 3.34 K | 48.43 K | |
| SJ | Stella Jones Inc | 7.7841 | -0.1432 | -1.81 | 6 K | 46.7 K | |
| ACQ | Autocanada Inc | 3.2069 | -0.0373 | -1.15 | 14.52 K | 46.56 K | |
| RCH | Richelieu Hardware Ltd | 7.2974 | -0.1744 | -2.33 | 5.22 K | 38.07 K | |
| CYB | Cymbria Corp Cl A | 11.65 | -0.14 | -1.19 | 3.01 K | 35.09 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.9957 | -0.1811 | -1.78 | 3.21 K | 32.11 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.0387 | -0.0668 | -0.66 | 2.74 K | 27.51 K | |
| BN-PR | Brookfield Corporation | 11.8471 | -0.0701 | -0.59 | 2.05 K | 24.3 K | |
| GBT | Bmtc Group Inc | 15.5356 | -0.4295 | -2.69 | 1.55 K | 24.16 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4355 | -0.0375 | -0.69 | 4.08 K | 22.18 K | |
| GSY | Goeasy Ltd | 4.5095 | -0.0622 | -1.36 | 4.6 K | 20.74 K | |
| OGD | Orbit Garant Drilling Inc | 5.30 | -0.05 | -0.93 | 3.1 K | 16.43 K | |
| BN-PC | Brookfield Corporation | 7.5872 | -0.1028 | -1.34 | 2.15 K | 16.33 K | |
| LNF | Leons Furniture | 6.8534 | -0.1644 | -2.34 | 2.25 K | 15.45 K | |
| BCE-PH | Bce Inc Pref H | 10.3163 | -0.2516 | -2.38 | 1.48 K | 15.22 K | |
| GDL | Goodfellow Inc | 3.7841 | -0.0413 | -1.08 | 3.8 K | 14.38 K | |
| WFC | Wall Financial | 7.1657 | -0.0576 | -0.8 | 1.5 K | 10.75 K | |
| BCT | Briacell Therapeutics Corp | 156.9191 | -7.2421 | -4.41 | 41 | 6.43 K | |
| BCE-PD | Bce Inc Pref D | 10.2226 | -0.4355 | -4.09 | 500 | 5.11 K | |
| CIU-PA | CU Inc Pref A | 10.4092 | -0.1136 | -1.08 | 300 | 3.12 K | |
| QBR-A | Quebecor Inc | 6.1001 | -0.0934 | -1.51 | 500 | 3.05 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.1868 | -0.0625 | -1 | 200 | 1.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BLSP | Blue Sphere Corporation | 2203.50 | 324.89 K | -587.6001 | -21.05 | 21 K | 46.27 M |
| VRCI | Verde Science Inc | 112.00 | -8.40 | -6.98 | 77.5 K | 8.68 M | |
| CRMBQ | Crumbs Bake Shop Inc | 6.71 | 1.25 K | -0.69 | -9.32 | 124.82 K | 837.56 K |
| PMMEF | Premium Exploration Inc | 4.376 | -0.044 | -1 | 77 K | 336.95 K | |
| BYDDY | BYD Company Limited | 5.63 | 79.59 B | -0.03 | -0.53 | 49.96 K | 281.26 K |
| GAMI | GAMCO Investors Inc | 18.0193 | 536.94 M | -0.1363 | -0.75 | 14.3 K | 257.66 K |
| SYNE | Synthesis Energy Systems Inc | 125.44 | 157 | -0.64 | -0.51 | 1.97 K | 246.49 K |
| VRSEF | Verisante Technology Inc | 6.485 | 92.27 K | -0.23 | -3.43 | 28.35 K | 183.85 K |
| LASLY | Lentuo International Inc | 6.80 | 3.26 K | -0.05 | -0.73 | 24.05 K | 163.51 K |
| SGRCF | San Gold Corporation | 3.1401 | -0.1099 | -3.38 | 30.69 K | 96.36 K | |
| ORBT | Orbit International Corporation | 3.6195 | 8.53 M | -0.0386 | -1.06 | 19.65 K | 71.12 K |
| FTEG | For The Earth Corp | 34.50 | -3.00 | -8 | 1.99 K | 68.76 K | |
| SEII | Sharing Economy International Inc | 1320.00 | 645.17 K | -140.00 | -9.59 | 37 | 48.84 K |
| VNPKF | Verde Agritech Ltd. | 6.96 | 24.27 M | -0.08 | -1.14 | 4.7 K | 32.71 K |
| BAJFF | Camrova Resources Inc | 20.20 | -0.20 | -0.98 | 1.36 K | 27.57 K | |
| PARD | Poniard Pharmaceuticals Inc | 6.604 | 149 | -0.176 | -2.6 | 2.41 K | 15.94 K |
| MRNJ | Metatron Inc | 4523.8281 | 1.52 M | -2027.9229 | -30.95 | 2 | 9.05 K |
| GSFI | Green Stream Holdings Inc | 397.0996 | 654.18 K | -50.2993 | -11.24 | 13 | 5.16 K |
| CGAC | Code Green Apparel Corp | 59.50 | 1.09 M | -0.50 | -0.83 | 46 | 2.74 K |
| STTO | SITO Mobile Ltd. | 3.20 | 5.13 K | -0.20 | -5.88 | 660 | 2.11 K |
| SIRC | Solar Integrated Roofing Corporation | 2024.9973 | -405.00 | -16.67 | 1 | 2.02 K | |
| ANDI | Andiamo Corporation | 3.50 | -0.70 | -16.67 | 352 | 1.23 K | |
| KUBR | Kuber Resources Corporation | 7.40 | 126.05 K | -3.60 | -32.73 | 5 | 37 |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -2.20 | -11.76 | 1 | 16.5 |
| TGHI | Touchpoint Group Holdings Inc | 2880.00 | 344.25 K | -270.00 | -8.57 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 448000.00 | 9.6 K | -7000.00 | -1.54 | 0 | 0 |
| DNAX | DNA Brands Inc | 623000.00 | 339.48 K | -7000.00 | -1.11 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UCU | Ucore Rare Metals Inc | 7.50 | -0.50 | -6.25 | 1.28 M | 9.56 M | |
| SIEN | Sienna Resources Inc. | 9.50 | -0.50 | -5 | 643 K | 6.11 M | |
| GBU | Gabriel Resources Ltd | 67.10 | -0.60 | -0.89 | 71.85 K | 4.82 M | |
| BQE | BQE Water Inc | 46.00 | -3.00 | -6.12 | 80.89 K | 3.72 M | |
| BARU | Baru Gold Corp | 13.50 | -2.70 | -16.67 | 92.2 K | 1.24 M | |
| REX | Orex Minerals Inc | 7.20 | -0.20 | -2.7 | 72.96 K | 525.31 K | |
| IB | IBC Advanced Alloys Corp | 12.60 | -0.60 | -4.55 | 33.25 K | 418.92 K | |
| MRZ | Mirasol Resources Ltd | 4.21 | -0.31 | -6.86 | 91.1 K | 383.53 K | |
| KCC | Kincora Copper Limited | 156.00 | -15.00 | -8.77 | 759 | 118.4 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 5.40 | -0.30 | -5.26 | 21.1 K | 113.94 K | |
| VGD | Visible Gold Mines Inc | 3.40 | -0.10 | -2.86 | 31.83 K | 108.22 K | |
| NEXG | NeXGold Mining Corp | 13.44 | -0.36 | -2.61 | 7.1 K | 95.42 K | |
| OGW | Ongwe Minerals Inc. | 46.08 | -2.72 | -5.57 | 2.05 K | 94.46 K | |
| CTA | Centaurus Energy Inc | 335.00 | -15.00 | -4.29 | 233 | 78.06 K | |
| PPP | Prospector Metals Corp | 9.90 | -0.36 | -3.51 | 6.43 K | 63.69 K | |
| MRZL | Mont Royal Resources Limited. | 13.2867 | -0.4662 | -3.39 | 4.01 K | 53.24 K | |
| NIM | Nicola Mining Inc | 26.00 | -0.80 | -2.99 | 1.75 K | 45.63 K | |
| FMM | Full Metal Minerals Ltd | 4.70 | -0.10 | -2.08 | 8.6 K | 40.42 K | |
| EGR | EGR Exploration Ltd. | 81.00 | -3.00 | -3.57 | 463 | 37.5 K | |
| TIE | Coloured Ties Capital Inc. | 11.6471 | -0.3235 | -2.7 | 2.3 K | 26.79 K | |
| MKO | Mako Mining Corp | 11.90 | -0.10 | -0.83 | 2.16 K | 25.7 K | |
| REG | Regulus Resources Inc | 3.1915 | -0.6383 | -16.67 | 6.88 K | 21.95 K | |
| TIG | Triumph Gold Corp | 29.00 | -1.00 | -3.33 | 694 | 20.13 K | |
| AEC | Anfield Energy Inc | 157.50 | 57.8 M | -7.50 | -4.55 | 107 | 16.85 K |
| CTH | CoTec Holdings Corp. | 1080.00 | -40.00 | -3.57 | 12 | 12.96 K | |
| BTR | Bonterra Resources Inc | 40.00 | -4.00 | -9.09 | 280 | 11.2 K | |
| MMG | Metallic Minerals Corp | 4.90 | -0.60 | -10.91 | 2 K | 9.8 K | |
| WINS | Winshear Gold Corp | 11.1001 | -0.74 | -6.25 | 867 | 9.62 K | |
| WPG | West Point Gold Corp. | 7.50 | -0.50 | -6.25 | 1.2 K | 9.02 K | |
| REVX | Rev Exploration Corp. | 10.00 | -2.00 | -16.67 | 860 | 8.6 K | |
| OPW | Opawica Explorations Inc | 408.00 | -48.00 | -10.53 | 19 | 7.75 K | |
| DLTA | Delta Resources Limited | 4.20 | -0.30 | -6.67 | 1.4 K | 5.88 K | |
| GPUS | Alset AI Ventures Inc. | 1404.4214 | -52.0155 | -3.57 | 4 | 5.62 K | |
| LPK | Lupaka Gold Corp | 10.80 | -0.60 | -5.26 | 460 | 4.97 K | |
| MXL-H | MX Gold Corp | 4.80 | -0.10 | -2.04 | 950 | 4.56 K | |
| RTM | RT Minerals Corp | 1680.0067 | -360.0015 | -17.65 | 2 | 3.36 K | |
| LQWD | LQwD FinTech Corp | 26.60 | -0.70 | -2.56 | 117 | 3.11 K | |
| LMS | Less Mess Storage Inc. | 7.60 | -0.40 | -5 | 400 | 3.04 K | |
| IDL | Imaging Dynamics Company Ltd | 12.50 | -2.50 | -16.67 | 221 | 2.76 K | |
| AGX | Silver X Mining Corp | 15.20 | -0.80 | -5 | 155 | 2.36 K | |
| BFM | Bedford Metals Corp. | 49.0909 | -3.2727 | -6.25 | 43 | 2.11 K | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 71 | 1.28 K | |
| VG | Volcanic Gold Mines Inc | 9.10 | -1.40 | -13.33 | 129 | 1.17 K | |
| TIP-H | Tyner Resources Ltd | 5.00 | -0.20 | -3.85 | 150 | 750 | |
| CNS | Contagious Gaming Inc | 12.60 | -1.80 | -12.5 | 23 | 289.8 | |
| OBUL | One Bullion Limited | 3.8023 | -1.104 | -22.5 | 40 | 152.09 |