Losers for 31 December 2012 from 00:00:00 until 23:59:59
Losers for 31 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NAK | Northern Dynasty Minerals | 3.16 | 353.85 M | -0.04 | -1.25 | 336.47 K | 1.06 M |
| AMBO | Ambow Education Holding Ltd ADR | 675.00 | 3.72 M | -81.00 | -10.71 | 677 | 456.98 K |
| GSAT | Globalstar | 4.65 | 11.15 B | -0.15 | -3.13 | 54.09 K | 251.5 K |
| USAS | Americas Silver Corp | 31.20 | 1 B | -0.90 | -2.8 | 7.91 K | 246.7 K |
| INUV | Inuvo Inc | 9.30 | 6.51 M | -1.20 | -11.43 | 15.17 K | 141.08 K |
| XTNT | Xtant Medical Holdings Inc | 150.00 | 38.91 M | -9.60 | -6.02 | 811 | 121.65 K |
| SDEV | Stablecoin Development Corporation | 114376.5859 | 61.55 M | -1012.1875 | -0.88 | 1 | 114.38 K |
| SIF | Sifco Industries | 15.5192 | 133.8 M | -0.1084 | -0.69 | 7.1 K | 110.19 K |
| DIT | Amcon Distributing Company | 52.0758 | 58.48 M | -0.3636 | -0.69 | 1.9 K | 98.94 K |
| PW | Power REIT | 9.8054 | 2.45 M | -0.208 | -2.08 | 8.73 K | 85.64 K |
| IBIO | Ibio Inc | 3100.00 | 52.9 M | -200.00 | -6.06 | 26 | 80.6 K |
| CPHI | China Pharma Holdings | 20.20 | 23.36 M | -2.78 | -12.1 | 2.37 K | 47.93 K |
| REPX | Riley Exploration Permian Inc | 56.2466 | 947.46 M | -0.3655 | -0.65 | 795 | 44.72 K |
| AWX | Avalon Holdings Corp | 3.82 | 10.92 M | -0.07 | -1.8 | 11.4 K | 43.55 K |
| WYY | Widepoint Corp | 3.70 | 60.29 M | -0.099 | -2.61 | 11 K | 40.71 K |
| TOON | Kartoon Studios Inc | 168.00 | 31.33 M | -12.00 | -6.67 | 75 | 12.6 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 19.04 | -5.60 | -22.73 | 9 | 171.36 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NBIS | Nebius Group N.V. | 21.54 | 42.05 B | -0.21 | -0.97 | 1.24 M | 26.81 M |
| BJRI | Bj's Restaurants Inc | 32.0121 | 1.22 B | -0.2238 | -0.69 | 410.5 K | 13.14 M |
| CALM | Cal-Maine Foods IN | 13.78 | 3.12 B | -1.4526 | -9.54 | 923.7 K | 12.73 M |
| WEN | Wendys Company | 3.1643 | 1.59 B | -0.0202 | -0.63 | 3.39 M | 10.74 M |
| FFIN | First Finl Bkshs Inc | 7.6439 | 4.35 B | -0.045 | -0.59 | 1.12 M | 8.57 M |
| EXLS | Exlservice Holdings | 5.30 | 6.62 B | -0.078 | -1.45 | 1.16 M | 6.13 M |
| BLKB | Blackbaud Inc | 21.4228 | 2.45 B | -0.3941 | -1.81 | 246.81 K | 5.29 M |
| RMBS | Rambus Inc | 4.87 | 9.14 B | -0.04 | -0.81 | 813.41 K | 3.96 M |
| KFRC | Kforce Inc | 10.7159 | 986.55 M | -0.1495 | -1.38 | 350 K | 3.75 M |
| ENSG | The Ensign Group IN | 6.4927 | 10.86 B | -0.1076 | -1.63 | 402.87 K | 2.62 M |
| OMCL | Omnicell Inc | 14.87 | 1.64 B | -0.15 | -1 | 173.07 K | 2.57 M |
| OMER | Omeros Corp | 5.19 | 1.31 B | -0.13 | -2.44 | 490.15 K | 2.54 M |
| TTSH | Tile Shop Hlds | 14.3861 | 73.75 M | -0.1026 | -0.71 | 171.89 K | 2.47 M |
| IPAR | Inter Parfums Inc | 14.994 | 4.27 B | -0.1464 | -0.97 | 139.32 K | 2.09 M |
| SSKN | Strata Skin Scien | 895.00 | 588 | -15.00 | -1.65 | 1.89 K | 1.7 M |
| MITK | Mitek Systems Inc | 3.21 | 845.59 M | -0.15 | -4.46 | 446.47 K | 1.43 M |
| VIVS | VivoSim Labs, Inc. | 624.00 | 2.59 M | -14.40 | -2.26 | 2.18 K | 1.36 M |
| ALCO | Alico Inc | 30.4269 | 277.31 M | -0.3489 | -1.13 | 37.42 K | 1.14 M |
| CSTE | Caesarstone Sdot-Yam | 14.20 | 44.27 M | -0.5534 | -3.75 | 79.81 K | 1.13 M |
| CHSCP | CHS Inc | 12.4125 | -0.1738 | -1.38 | 88.95 K | 1.1 M | |
| AVNW | Aviat Networks Inc | 19.74 | 211.4 M | -0.18 | -0.9 | 52.38 K | 1.03 M |
| FBIO | Fortress Biotech Inc | 67.65 | 67.04 M | -3.60 | -5.05 | 14.68 K | 993.1 K |
| WINA | Winmark Corp | 46.3264 | 979.35 M | -0.447 | -0.96 | 20.94 K | 970.07 K |
| JVA | Coffee Holding Company | 6.7061 | 28.66 M | -0.0384 | -0.57 | 143.04 K | 959.26 K |
| GEG | Great Elm Group Inc | 14.40 | 66.32 M | -0.12 | -0.83 | 60.72 K | 874.32 K |
| QUIK | Quicklogic Corp | 30.38 | 170.35 M | -1.12 | -3.56 | 26.65 K | 809.54 K |
| LINC | Lincoln Educational | 5.0648 | 745.77 M | -0.1541 | -2.95 | 128.51 K | 650.87 K |
| MXL | Maxlinear Inc | 5.02 | 5.44 B | -0.03 | -0.59 | 128.44 K | 644.76 K |
| VCEL | Vericel Corproation | 25.20 | 3.04 B | -0.20 | -0.79 | 24.03 K | 605.48 K |
| DHCNI | Diversified Healthcare Trust | 9.6941 | -0.0512 | -0.53 | 57.2 K | 554.5 K | |
| LSTA | Lisata Therapeutics Inc | 892.9768 | 12.96 M | -6.7476 | -0.75 | 551 | 492.03 K |
| ANIP | ANI Pharma Inc | 7.38 | 1.63 B | -0.12 | -1.6 | 66.03 K | 487.29 K |
| WSBF | Waterstone Financial | 4.0423 | 360.98 M | -0.3058 | -7.03 | 114.11 K | 461.26 K |
| GEVO | Gevo Inc | 9239.9883 | 449.97 M | -60.0059 | -0.65 | 48 | 443.52 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 9.7763 | 39.72 M | -0.1185 | -1.2 | 44.03 K | 430.48 K |
| IRD | Opus Genetics, Inc. | 148.80 | 358.57 M | -3.60 | -2.36 | 2.42 K | 360.84 K |
| RIOT | Riot Blockchain Inc | 18.2635 | 6.86 B | -0.6421 | -3.4 | 19.71 K | 359.97 K |
| CSWC | Capital Southwest | 3.3192 | 1.58 B | -0.0346 | -1.03 | 107.87 K | 358.04 K |
| AEHL | Antelope Enterprise Hldg Ltd | 110813.7891 | 215.82 M | -2061.6563 | -1.83 | 3 | 332.44 K |
| GYRE | Gyre Therapeutics Inc | 3170.9912 | 451.7 M | -43.4382 | -1.35 | 100 | 317.1 K |
| YDKG | YDKG | 38.40 | 5.1 M | -2.20 | -5.42 | 7.29 K | 279.74 K |
| TSEM | Tower Semiconductor | 7.95 | 18.03 B | -0.09 | -1.12 | 34.5 K | 274.27 K |
| LEDS | Semileds Corp | 8.10 | 18.78 M | -0.14 | -1.7 | 32.25 K | 261.2 K |
| GSAT | Globalstar, Inc. Common Stock | 4.65 | -0.15 | -3.13 | 54.09 K | 251.5 K | |
| SMSI | Smith Micro Software | 48.00 | 12.97 M | -1.28 | -2.6 | 3.73 K | 179.09 K |
| FTFT | Future Fintech Group Inc | 3232.00 | 28.43 M | -32.00 | -0.98 | 55 | 177.76 K |
| BSIN | Big Sky Industrial Inc. | 85.8471 | 65.09 M | -1.1447 | -1.32 | 1.88 K | 161.14 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 12.10 | 30.74 M | -0.40 | -3.2 | 12.54 K | 151.67 K |
| CAAS | China Automotive Sys | 3.9082 | 132.89 M | -0.036 | -0.91 | 38.46 K | 150.32 K |
| LIVE | Live Ventures | 7.60 | 23.04 M | -0.08 | -1.04 | 17.5 K | 133 K |
| AUBN | Auburn Natl Bncp | 13.1443 | 88.23 M | -0.2837 | -2.11 | 10.1 K | 132.76 K |
| EML | Eastern Company | 11.99 | 189.07 M | -0.144 | -1.19 | 10.8 K | 129.44 K |
| PFLT | Pennantpark Fltng Rt | 3.5096 | 674.68 M | -0.0276 | -0.78 | 31 K | 108.8 K |
| LMAT | Lemaitre Vascular | 4.9427 | 1.81 B | -0.0947 | -1.88 | 21.04 K | 104 K |
| TGLS | Tecnoglass Inc | 7.5045 | 2.1 B | -0.0455 | -0.6 | 13.2 K | 99.06 K |
| IBIO | Ibio Inc | 3100.00 | -200.00 | -6.06 | 26 | 80.6 K | |
| TULP | Bloomia Holdings, Inc. | 8.6184 | 11.35 M | -0.0504 | -0.58 | 9.16 K | 78.92 K |
| MRNFF | Meren Energy Inc. | 5.6399 | 899.23 M | -0.0804 | -1.41 | 13.7 K | 77.27 K |
| BKSC | Bank of So Car Cp | 5.608 | 111.45 M | -0.162 | -2.81 | 13.55 K | 76.02 K |
| CMCT | Cim Commercial TR Cp | 4733.124 | 13.93 M | -26.6655 | -0.56 | 16 | 75.73 K |
| CPHC | Canterbury Park Hl | 8.0351 | 81.64 M | -0.51 | -5.97 | 9.24 K | 74.22 K |
| TPST | Tempest Therapeutics Inc | 24482.2266 | 7.93 M | -380.2637 | -1.53 | 3 | 73.45 K |
| CHCI | Comstock Hlds Cos | 8.12 | 162.87 M | -0.07 | -0.85 | 8.99 K | 73.04 K |
| LTBR | Lightbridge Corp | 84.60 | 174.44 M | -5.418 | -6.02 | 821 | 69.46 K |
| PESI | Perma-Fix Envir | 3.4055 | 338.01 M | -0.1295 | -3.66 | 19.47 K | 66.3 K |
| AMTX | Aemetis Inc | 7.00 | 103.56 M | -0.30 | -4.11 | 8.72 K | 61.01 K |
| CYAN | Cyanotech Corp | 4.63 | 3.91 M | -0.13 | -2.73 | 12.29 K | 56.91 K |
| BYFC | Broadway Fin Cp | 5.28 | 106.89 M | -0.8888 | -14.41 | 10.69 K | 56.44 K |
| SGLY | Singularity Future Technology Ltd | 89.50 | -4.00 | -4.28 | 618 | 55.31 K | |
| ARKR | Ark Restaurants Cp | 11.1352 | 16.26 M | -0.0661 | -0.59 | 4.83 K | 53.74 K |
| UONEK | Urban One Inc | 7.60 | 13.48 M | -0.199 | -2.55 | 7.06 K | 53.66 K |
| LSBK | Lake Shore Bancorp | 5.291 | 146.38 M | -0.1594 | -2.92 | 9.59 K | 50.76 K |
| SSBI | Summit State Bank | 3.2039 | 79.78 M | -0.0901 | -2.74 | 15.68 K | 50.22 K |
| CWBC | Community West Bncsh | 5.265 | 702.15 M | -0.0543 | -1.02 | 9.2 K | 48.44 K |
| PEBK | Peoples Bancorp NC | 6.0185 | 229.49 M | -0.0661 | -1.09 | 7.91 K | 47.59 K |
| TAOP | Taoping Inc | 1638.00 | 3.2 M | -72.00 | -4.21 | 25 | 40.95 K |
| EVOL | Evolving Systems Inc | 4.9044 | 4.48 M | -0.0905 | -1.81 | 8.14 K | 39.9 K |
| IDN | Intellicheck Mobilisia | 5.20 | 48.03 M | -0.40 | -7.14 | 7.61 K | 39.56 K |
| UBCP | United Bncp Inc | 3.2169 | 81.96 M | -0.1696 | -5.01 | 11.4 K | 36.67 K |
| RGCO | Rgc Resources Inc | 7.9029 | 236.47 M | -0.0599 | -0.75 | 4.2 K | 33.19 K |
| ABEO | Abeona Therapeutics | 300.00 | 131.52 M | -12.50 | -4 | 109 | 32.7 K |
| ATOS | Atossa Therapeutics Inc | 10530.0029 | 20.26 M | -1306.7969 | -11.04 | 3 | 31.59 K |
| MTEX | Mannatech Inc | 3.9377 | 16.54 M | -0.0631 | -1.58 | 7.92 K | 31.17 K |
| RCON | Recon Technology Ltd | 126.00 | 18.99 M | -0.90 | -0.71 | 246 | 31 K |
| CLRO | Clearone Inc | 21.4639 | 10.22 M | -0.4282 | -1.96 | 1.4 K | 30.01 K |
| BCLI | Brainstorm Cell | 49.50 | 10.54 M | -2.25 | -4.35 | 579 | 28.66 K |
| NWFL | Norwood Financial Cp | 10.7197 | 394.79 M | -0.0901 | -0.83 | 2.33 K | 24.99 K |
| TWAV | TaoWeave Inc. | 11940.00 | 4.22 M | -120.00 | -1 | 2 | 23.88 K |
| LAKE | Lakeland Inds Inc | 4.8523 | 93.5 M | -0.0293 | -0.6 | 4.66 K | 22.6 K |
| BRFH | Barfresh Food Group | 5.005 | 8.44 M | -0.754 | -13.09 | 4.42 K | 22.11 K |
| CSBR | Champions Oncolog | 3.60 | 66.53 M | -2.28 | -38.78 | 6.08 K | 21.89 K |
| CARE | Carter Bankshares Inc | 7.7209 | 645.51 M | -0.0436 | -0.56 | 2.78 K | 21.46 K |
| CHNR | China Natural Res | 172.00 | 4.9 M | -4.00 | -2.27 | 122 | 20.98 K |
| TRNS | Transcat Inc | 5.93 | 988.59 M | -0.29 | -4.66 | 3.5 K | 20.75 K |
| SHIP | Seanergy Maritime Hl | 8963.6318 | 334.12 M | -602.3916 | -6.3 | 2 | 17.93 K |
| ATLC | Atlanticus Hld Cp | 3.35 | 1.22 B | -0.07 | -2.05 | 5.27 K | 17.65 K |
| EFOI | Energy Focus Inc | 54.60 | 29.74 M | -4.90 | -8.24 | 315 | 17.2 K |
| ORGS | Orgenesis Inc | 66.00 | 3.36 M | -27.60 | -29.49 | 258 | 17.03 K |
| SFST | Southern First Bancs | 7.5959 | 579.24 M | -0.1633 | -2.1 | 2.18 K | 16.54 K |
| ESCA | Escalade Inc | 3.1187 | 292.89 M | -0.0239 | -0.76 | 5.03 K | 15.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 19.9974 | 521.41 B | -0.2107 | -1.04 | 5.74 M | 114.8 M |
| NVR | NVR Inc | 920.00 | 15.6 B | -12.50 | -1.34 | 35.91 K | 33.04 M |
| ACM | Aecom Technology Corp | 22.8047 | 9.04 B | -0.1341 | -0.58 | 985 K | 22.46 M |
| CMP | Compass Minerals Intl Inc | 50.3396 | 968.92 M | -0.3167 | -0.63 | 265.08 K | 13.34 M |
| TROX | Tronox Inc | 10.6138 | 450.35 M | -0.0756 | -0.71 | 1.03 M | 10.97 M |
| TIMB | Tim S.A. ADR | 11.663 | 9.28 B | -0.10 | -0.85 | 884.6 K | 10.32 M |
| WNC | Wabash National Corp | 7.3879 | 490.09 M | -0.1235 | -1.64 | 1.22 M | 9.04 M |
| KRO | Kronos Worldwide Inc | 9.7905 | 978.33 M | -0.0652 | -0.66 | 902.01 K | 8.83 M |
| SXT | Sensient Technologies Corp | 27.0905 | 5.06 B | -0.16 | -0.59 | 286.3 K | 7.76 M |
| EC | Ecopetrol S.A. ADR | 19.079 | 31.45 B | -0.2334 | -1.21 | 334.7 K | 6.39 M |
| WAL | Western Alliance Bancorp | 9.1393 | 8.14 B | -0.1301 | -1.4 | 486.03 K | 4.44 M |
| KFRC | Kforce Inc | 10.7159 | -0.1495 | -1.38 | 350 K | 3.75 M | |
| EPAM | Epam Systems Inc | 18.10 | 8.4 B | -0.84 | -4.44 | 143.07 K | 2.59 M |
| UI | Ubiquiti Networks | 11.2366 | 41.11 B | -0.2407 | -2.1 | 200.33 K | 2.25 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.4543 | 11.25 B | -0.0623 | -0.59 | 196.2 K | 2.05 M |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 13.5658 | 671.79 M | -0.1492 | -1.09 | 127.1 K | 1.72 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.5701 | 38.03 B | -0.1206 | -0.65 | 91.2 K | 1.69 M |
| KTF | Scudder Municiple Income Trust | 6.729 | 322.87 M | -0.0421 | -0.62 | 208.6 K | 1.4 M |
| LEO | Dreyfus Strategic Municipals | 4.7062 | 372.5 M | -0.0493 | -1.04 | 264.6 K | 1.25 M |
| EVN | Eaton Vance Muni Income Trust | 6.6339 | 398.03 M | -0.0675 | -1.01 | 160.9 K | 1.07 M |
| AMRC | Ameresco Inc | 9.81 | 1.41 B | -0.22 | -2.19 | 99.85 K | 979.49 K |
| TXO | Txo Energy Partners L.P. | 1020.00 | 772.92 M | -100.00 | -8.93 | 838 | 854.76 K |
| MXL | Maxlinear Inc | 5.02 | -0.03 | -0.59 | 128.44 K | 644.76 K | |
| BLW | Blackrock Ltd Duration Income Trust | 6.2126 | 455.5 M | -0.1026 | -1.62 | 103.4 K | 642.38 K |
| VHI | Valhi Inc | 112.0339 | 467.02 M | -2.6888 | -2.34 | 5.56 K | 622.68 K |
| GS-PD | The Goldman Sachs Group Inc | 10.4874 | 67.36 B | -0.0695 | -0.66 | 57.46 K | 602.61 K |
| LEU | Centrus Energy Corp. | 145.6044 | 2.29 B | -2.7473 | -1.85 | 3.95 K | 575.57 K |
| GHI | Greystone Housing Impact Investors LP | 6.1154 | 98.02 M | -0.0458 | -0.74 | 83.8 K | 512.48 K |
| PFLT | Pennantpark Fltng Rt | 12.70 | -0.10 | -0.78 | 30.99 K | 393.53 K | |
| BCH | Banco DE Chile ADR | 14.0389 | 19.81 B | -0.1193 | -0.84 | 23.69 K | 332.55 K |
| ENFY | Enlightify Inc. | 37.5709 | 1.58 K | -1.4891 | -3.81 | 8.74 K | 328.44 K |
| AQN | Algonquin Pwr & Util | 3.4989 | 4.29 B | -0.0256 | -0.73 | 82.6 K | 289.01 K |
| SQNS | Sequans Communications S A ADR | 234.00 | 36.63 M | -10.00 | -4.1 | 1.12 K | 261.38 K |
| WDS | Woodside Energy Group Ltd | 20.0733 | 42.37 B | -0.1826 | -0.9 | 10.28 K | 206.37 K |
| NL | NL Industries | 7.2482 | 342.3 M | -0.1266 | -1.72 | 27.9 K | 202.22 K |
| IGI | Western Asset Investment Grade Defined | 11.6233 | 92.06 M | -0.0907 | -0.77 | 14.1 K | 163.89 K |
| BBW | Build-A-Bear Workshop | 3.212 | 353.44 M | -0.0757 | -2.3 | 45.7 K | 146.78 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 6.7896 | 1.83 B | -0.5497 | -7.49 | 21.07 K | 143.06 K |
| BML-PJ | Bank of America Corporation | 11.2295 | 228.74 B | -0.0927 | -0.82 | 11.44 K | 128.48 K |
| BML-PH | Bank of America Corporation | 9.9859 | 256.72 B | -0.06 | -0.6 | 12.38 K | 123.61 K |
| SAR | Saratoga Investment Corp | 4.1622 | -0.0297 | -0.71 | 24.5 K | 101.97 K | |
| TGLS | Tecnoglass Inc | 7.4801 | -0.0454 | -0.6 | 13.2 K | 98.74 K | |
| PYT | Pplus Trust | 9.5781 | -0.0722 | -0.75 | 9.76 K | 93.43 K | |
| CMS-PB | Consumers Energy Company | 50.5741 | 6.39 B | -1.5052 | -2.89 | 885 | 44.76 K |
| ICL | Israel Chemicals Ltd | 4.8865 | 5.77 B | -0.1337 | -2.66 | 5.4 K | 26.39 K |
| PAR | Par Technology Corp | 4.8228 | 920.73 M | -0.0787 | -1.61 | 4.7 K | 22.67 K |
| SII | Sprott Inc | 23.3106 | 2.91 B | -0.744 | -3.09 | 800 | 18.65 K |
| BBDO | Banco Bradesco S.A. ADR | 5.829 | 26.6 B | -0.2742 | -4.49 | 2.69 K | 15.7 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 53.3618 | 59.55 B | -0.37 | -0.69 | 170 | 9.07 K |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.2504 | -0.0727 | -0.78 | 600 | 5.55 K | |
| KTN | Lehman Abs Corp | 12.1645 | -0.0629 | -0.51 | 400 | 4.87 K | |
| SPG-PJ | Simon Property Group Inc | 37.0609 | 45.49 B | -1.5177 | -3.93 | 100 | 3.71 K |
| TAP-A | Molson Coors Beverage Company | 34.5912 | 8.02 B | -0.5597 | -1.59 | 100 | 3.46 K |
| AFGC | American Financial Group Inc 5.125% | 13.6923 | 18.72 M | -0.2794 | -2 | 11 | 150.62 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CM | Canadian Imperial Bank of Commerce | 20.8272 | -0.1511 | -0.72 | 2.48 M | 51.66 M | |
| ATH | Athabasca Oil Corp | 10.45 | -0.13 | -1.23 | 1.86 M | 19.4 M | |
| WFG | West Fraser Timber CO Ltd | 30.2381 | -0.7252 | -2.34 | 382.4 K | 11.56 M | |
| T | Telus Corp | 8.4271 | -0.044 | -0.52 | 1.06 M | 8.94 M | |
| CFP | Canfor Corp | 16.58 | -0.09 | -0.54 | 191.2 K | 3.17 M | |
| IFP | Interfor Corp | 7.5031 | -0.169 | -2.2 | 269.6 K | 2.02 M | |
| CGX | Cineplex Inc | 23.3715 | -0.1175 | -0.5 | 55.43 K | 1.3 M | |
| X | TMX Group Ltd | 7.1425 | -0.0394 | -0.55 | 151.5 K | 1.08 M | |
| MER | Africa Oil Corp | 5.6203 | -0.0643 | -1.13 | 112.8 K | 633.97 K | |
| QTRH | Quarterhill Inc | 3.2152 | -0.0284 | -0.88 | 188.39 K | 605.71 K | |
| DSG | Descartes Sys | 9.26 | -0.08 | -0.86 | 54.09 K | 500.85 K | |
| STLR | Stllr Gold Inc | 3.48 | -0.18 | -4.92 | 103.7 K | 360.88 K | |
| NWC | The North West Company Inc | 12.6696 | -0.0792 | -0.62 | 24.25 K | 307.26 K | |
| ALS | Altius Minerals Corp | 8.213 | -0.0845 | -1.02 | 34.38 K | 282.33 K | |
| USA | Americas Silver Corp | 30.90 | -1.20 | -3.74 | 8.34 K | 257.71 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.15 | -0.02 | -0.63 | 58 K | 182.7 K | |
| ET | Evertz Technologies Ltd | 3.7688 | -0.0808 | -2.1 | 48.1 K | 181.28 K | |
| EXE | Extendicare Inc | 3.3796 | -0.0309 | -0.91 | 50.2 K | 169.66 K | |
| RIC | Richmont Mines | 4.612 | -0.0864 | -1.84 | 21.53 K | 99.28 K | |
| CSCI | Cosciens Biopharma Inc | 23700.00 | -1200.00 | -4.82 | 4 | 94.8 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.6613 | -0.0973 | -0.66 | 5.17 K | 75.78 K | |
| MKP | Mcan Mortgage Corp | 4.1288 | -0.0235 | -0.57 | 16.62 K | 68.63 K | |
| ADN | Acadian Timber Corp | 6.0741 | -0.1444 | -2.32 | 10.68 K | 64.89 K | |
| DCM | Data Communications Mgmt Corp | 153.5722 | 7.84 M | -2.9965 | -1.91 | 350 | 53.75 K |
| CJT | Cargojet Inc | 6.7879 | -0.0397 | -0.58 | 6.1 K | 41.41 K | |
| MID-UN | MINT Income Fund | 3.6458 | -0.0223 | -0.61 | 8.74 K | 31.86 K | |
| CTC | Canadian Tire Corp Ltd | 62.9196 | -0.5282 | -0.83 | 503 | 31.65 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.9463 | -0.069 | -0.57 | 2.1 K | 25.09 K | |
| GSY | Goeasy Ltd | 6.045 | -0.1876 | -3.01 | 3.95 K | 23.9 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7419 | -0.6108 | -5.38 | 1.56 K | 16.71 K | |
| TLO | Talon Metals Corp | 3.60 | -0.10 | -2.7 | 3.86 K | 13.9 K | |
| BCE-PT | Bce Inc Pref T | 10.141 | -0.0577 | -0.57 | 1.28 K | 12.98 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.7935 | -0.0889 | -0.75 | 1.1 K | 12.97 K | |
| PIC-PA | Premium Income Corp Pref A | 6.6638 | -0.0478 | -0.71 | 1.69 K | 11.29 K | |
| BCE-PD | Bce Inc Pref D | 10.6819 | -0.0866 | -0.8 | 1 K | 10.68 K | |
| TWC | Twc Enterprises Ltd | 6.8505 | -0.454 | -6.22 | 704 | 4.82 K | |
| TVA-B | TVA Group Inc | 8.49 | -0.11 | -1.28 | 500 | 4.24 K | |
| MARI | Marimaca Copper Corp | 5.00 | -1.25 | -20 | 688 | 3.44 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.9371 | -0.0289 | -0.58 | 319 | 1.57 K | |
| HPS-A | Hammond Power Solutions Inc | 5.64 | -0.062 | -1.09 | 220 | 1.24 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.3441 | -0.0377 | -0.7 | 200 | 1.07 K | |
| BCT | Briacell Therapeutics Corp | 19.3131 | -2.4141 | -11.11 | 29 | 560.08 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 17.31 | -0.14 | -0.8 | 2.21 M | 38.27 M | |
| BLSP | Blue Sphere Corporation | 74.919 | 324.89 K | -5.876 | -7.27 | 308.98 K | 23.15 M |
| ERHE | ERHC Energy Inc | 7.50 | 287.94 K | -0.50 | -6.25 | 431.72 K | 3.24 M |
| ONCI | On4 Communications Inc | 445.50 | -81.00 | -15.38 | 5.26 K | 2.35 M | |
| SRSCQ | Sears Canada Inc | 6.2894 | -0.0833 | -1.31 | 28.9 K | 181.78 K | |
| SOGFF | Strategic Oil & Gas Ltd | 23.28 | -0.42 | -1.77 | 4.25 K | 98.94 K | |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | -1.92 | -2.73 | 914 | 62.59 K |
| APPZ | Monster Arts Inc | 480.00 | -70.00 | -12.73 | 51 | 24.48 K | |
| BRCNF | Burcon NutraScience Corp | 4.55 | 7.77 M | -0.15 | -3.19 | 3.23 K | 14.67 K |
| MRNJ | Metatron Inc | 5069.8071 | 1.52 M | -77.9971 | -1.52 | 1 | 5.07 K |
| LUGDF | Lundin Gold Inc | 4.0823 | 16.41 B | -0.5929 | -12.68 | 500 | 2.04 K |
| AZFL | Amazonas Florestal Ltd | 45.00 | 1.64 M | -10.00 | -18.18 | 37 | 1.67 K |
| PTRC | Petro River Oil Corp | 15.00 | -3.00 | -16.67 | 101 | 1.51 K | |
| SPRV | Web To Door Inc | 1250.0005 | 390.37 K | -250.00 | -16.67 | 1 | 1.25 K |
| AJYG | AJ1G Inc | 1200.00 | 6.47 M | -94800.00 | -98.75 | 1 | 1.2 K |
| PSYC | Global Trac Solutions Inc | 7.10 | 135.52 K | -0.90 | -11.25 | 168 | 1.19 K |
| SGMD | Sugarmade Inc | 140.00 | 6.6 K | -10.00 | -6.67 | 7 | 980 |
| ANDI | Andiamo Corporation | 12.60 | -0.70 | -5.26 | 77 | 970.2 | |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 106 | 561.24 |
| TBEV | High Performance Beverages Company | 70.00 | -1.00 | -1.41 | 5 | 350 | |
| RGGI | Resgreen Group International Inc | 80.00 | 48.75 K | -20.00 | -20 | 2 | 160 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 120000.00 | 8.88 K | -10000.00 | -7.69 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 196000.00 | 9.6 K | -7000.00 | -3.45 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 4.50 | -1.00 | -18.18 | 1.89 M | 8.52 M | |
| GBU | Gabriel Resources Ltd | 23.60 | -0.20 | -0.84 | 97.73 K | 2.31 M | |
| AXL | Arrow Exploration Corp | 42.735 | -3.4188 | -7.41 | 47 K | 2.01 M | |
| BQE | BQE Water Inc | 14.50 | -0.50 | -3.33 | 11.8 K | 171.16 K | |
| MN | Manganese X Energy Corp | 5.50 | -0.50 | -8.33 | 28 K | 154 K | |
| FMS | Focus Graphite Inc | 6.90 | -0.10 | -1.43 | 11.14 K | 76.87 K | |
| NZ | New Zealand Energy Corp | 13.50 | -0.30 | -2.17 | 4.02 K | 54.27 K | |
| EPO-H | Encanto Potash Corp | 10.25 | -0.50 | -4.65 | 2.99 K | 30.69 K | |
| OGW | Ongwe Minerals Inc. | 7.52 | -0.80 | -9.62 | 3.01 K | 22.66 K | |
| KEEK | Personas Social Incorporated | 225.00 | -30.00 | -11.76 | 99 | 22.27 K | |
| MVI-H | Monitor Ventures Inc | 18.00 | -1.25 | -6.49 | 1.17 K | 21.06 K | |
| BLDS | Badlands Resources Inc. | 14.00 | -0.50 | -3.45 | 1.36 K | 19.07 K | |
| ADD | Arctic Star Exploration Corp | 3.20 | -0.20 | -5.88 | 2.59 K | 8.29 K | |
| FMN | Fidelity Minerals Corp | 60.0001 | -3.75 | -5.88 | 99 | 5.94 K | |
| GG | Galane Gold Ltd | 4.40 | -0.05 | -1.12 | 1.12 K | 4.93 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 760 | 3.8 K | |
| PLAN | Progressive Planet Solutions Inc | 31.50 | -4.50 | -12.5 | 100 | 3.15 K | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 255 | 956.25 | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 179 | 902.16 | |
| GBML | Global Battery Metals Ltd | 12.00 | -1.00 | -7.69 | 57 | 684 | |
| CTEK | CLEANTEK Industries Inc | 27.0588 | -2.353 | -8 | 9 | 243.53 | |
| LTV | Leonovus Inc | 4.50 | -0.30 | -6.25 | 50 | 225 | |
| WEB | Westbridge Energy Corporation | 14.9348 | -2.7154 | -15.38 | 8 | 119.48 |