Loser Volumes for 8 March 2007 from 00:00:00 until 23:59:59
Loser Volumes for 8 March 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 25.0489 | 67.68 B | -0.1703 | -0.68 | 83.7 K |
| UEC | Uranium Energy | 7.44 | 5.73 B | -1.10 | -12.88 | 1.26 M |
| DNN | Denison Mines Corp | 8.236 | 2.91 B | -0.0827 | -0.99 | 113 K |
| USAS | Americas Silver Corp | 52.20 | 1.82 B | -2.40 | -4.4 | 2.41 K |
| TMP | Tompkinstrustco | 20.0494 | 1.4 B | -0.385 | -1.88 | 14.08 K |
| REPX | Riley Exploration Permian Inc | 70.2965 | 811.86 M | -0.9373 | -1.32 | 733 |
| IDR | Idaho Strategic Resources | 10.50 | 519.89 M | -0.14 | -1.32 | 6.54 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.09 | 328.14 M | -0.04 | -0.78 | 386 K |
| BKTI | Bk Technologies Inc | 15.8608 | 290.77 M | -3.8137 | -19.38 | 184.9 K |
| LODE | Comstock Mining Inc | 155.00 | 260.38 M | -5.00 | -3.13 | 139 |
| PLX | Protalix Biotherapeutics | 170.00 | 189.34 M | -30.00 | -15 | 40 |
| ARMP | Armata Pharmaceuticals Inc | 21350.00 | 186.12 M | -140.00 | -0.65 | 14 |
| INTT | Intest Corp | 4.1965 | 163.66 M | -0.0581 | -1.37 | 5.72 K |
| PED | Pedevco Corp | 14112.00 | 160.22 M | -1344.00 | -8.7 | 1 |
| WYY | Widepoint Corp | 19.70 | 92.35 M | -0.10 | -0.51 | 5.31 K |
| CVU | CPI Aerostructures | 6.50 | 75.13 M | -0.095 | -1.44 | 9 K |
| DIT | Amcon Distributing Company | 18.9012 | 66.11 M | -0.3055 | -1.59 | 1.1 K |
| MLSS | Milestone Scientific | 3.13 | 41.72 M | -0.06 | -1.88 | 44.55 K |
| CVM | Cel-Sci Corp | 4950.00 | 28.66 M | -75.00 | -1.49 | 14 |
| IGC | India Globalization Capital Inc | 56.60 | 24.33 M | -0.70 | -1.22 | 1.01 K |
| RVP | Retractable Technologies | 3.15 | 21.55 M | -0.23 | -6.8 | 19.4 K |
| MXC | Mexco Energy Corp | 5.2331 | 20.2 M | -0.1939 | -3.57 | 1.9 K |
| MPU | Mega Matrix Corp | 4.0281 | 14.37 M | -0.275 | -6.39 | 684 K |
| REED | Reed's, Inc. | 1037.3683 | 13.12 M | -28.8158 | -2.7 | 22 |
| INUV | Inuvo Inc | 314.00 | 12.18 M | -2.00 | -0.63 | 767 |
| GBR | New Concept Energy Inc | 5.21 | 3.95 M | -0.19 | -3.52 | 8.9 K |
| ENSV | Enservco Corpporation | 33.60 | 7.56 K | -0.30 | -0.88 | 2.18 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.80 | -0.80 | -8.33 | 6.74 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.3299 | 3.6 T | -0.2052 | -1.05 | 72.1 M |
| MU | Micron Technology | 11.05 | 992.6 B | -0.1073 | -0.96 | 15.14 M |
| COST | Costco Wholesale | 37.2648 | 424.4 B | -1.2774 | -3.31 | 12.79 M |
| MRVL | Marvell Technology Inc | 15.9968 | 212.96 B | -0.2129 | -1.31 | 14.8 M |
| STX | Seagate Technology | 11.8771 | 188.7 B | -0.1955 | -1.62 | 6.57 M |
| WDC | Western Digital Cp | 10.9027 | 142.15 B | -0.0961 | -0.87 | 3.35 M |
| VRTX | Vertex Pharmaceutic | 29.28 | 139.93 B | -0.23 | -0.78 | 1.79 M |
| INTU | Intuit Inc | 24.695 | 99.15 B | -0.2207 | -0.89 | 4.11 M |
| SNPS | Synopsys Inc | 25.15 | 76.83 B | -0.20 | -0.79 | 641.54 K |
| ADSK | Autodesk Inc | 38.53 | 53.06 B | -0.41 | -1.05 | 2.22 M |
| UAL | United Airlines Holdings Inc | 35.7318 | 37.58 B | -0.5798 | -1.6 | 3.31 M |
| BIIB | Biogen Inc | 43.13 | 32.74 B | -0.65 | -1.48 | 3.79 M |
| ILMN | Illumina Inc | 15.3551 | 30.95 B | -0.2237 | -1.44 | 3.97 M |
| CASY | Casey's General Stor | 20.2434 | 30.94 B | -0.3703 | -1.8 | 225.65 K |
| INSM | Insmed Inc | 7.63 | 28.53 B | -1.27 | -14.27 | 10.92 M |
| TSEM | Tower Semiconductor | 25.95 | 25.6 B | -0.60 | -2.26 | 3.28 K |
| JBHT | J B Hunt Transport | 21.198 | 25.58 B | -0.1475 | -0.69 | 1.34 M |
| UTHR | United Therapeutic | 26.755 | 22.7 B | -0.205 | -0.76 | 1.21 M |
| RGLD | Royal Gold Inc | 25.1867 | 21.02 B | -0.2498 | -0.98 | 289.9 K |
| NBIX | Neurocrine Bioscienc | 11.29 | 15.81 B | -0.07 | -0.62 | 421.76 K |
| PNFP | Pinnacle Finl Ptnrs | 26.634 | 15.36 B | -0.1662 | -0.62 | 43.99 K |
| APA | Apa Corp | 48.8007 | 15.05 B | -0.3221 | -0.66 | 3.45 M |
| UHAL | A M E R C O | 5.8531 | 14.13 B | -0.0639 | -1.08 | 2.15 M |
| TRMB | Trimble Navigation | 13.23 | 13.82 B | -0.19 | -1.42 | 977.69 K |
| CHKP | Check Point Software | 21.65 | 13.51 B | -0.15 | -0.69 | 1.97 M |
| ICLR | Icon Plc | 20.625 | 13.31 B | -0.21 | -1.01 | 90.91 K |
| MDGL | Madrigal Pharmaceuticals Inc | 304.15 | 12.48 B | -1.715 | -0.56 | 491 |
| COKE | Coca Cola Bot Cons | 4.5252 | 12.44 B | -0.1299 | -2.79 | 186.98 K |
| TTMI | TTM Technologies | 9.86 | 12.26 B | -0.17 | -1.69 | 1.19 M |
| MANH | Manhattan Assoc | 6.8125 | 12.01 B | -0.135 | -1.94 | 1.48 M |
| KTOS | Kratos Defns | 19.90 | 11.36 B | -0.50 | -2.45 | 31.04 K |
| CYTK | Cytokinetics | 42.36 | 10.81 B | -0.42 | -0.98 | 12.93 K |
| SSB | South State Cp | 24.0419 | 10.39 B | -0.4694 | -1.92 | 14.8 K |
| RGEN | Repligen Cp | 3.15 | 9.95 B | -0.06 | -1.87 | 149.53 K |
| TTEK | Tetra Tech Inc | 3.1092 | 9.37 B | -0.0382 | -1.21 | 824 K |
| FCFS | First Cash Fin Svcs | 18.2044 | 9.19 B | -0.3051 | -1.65 | 176.23 K |
| ALKS | Alkermes Plc | 15.63 | 8.42 B | -0.12 | -0.76 | 924 K |
| POOL | Pool Corp | 26.1145 | 7.12 B | -0.2012 | -0.76 | 671.6 K |
| CAMT | Camtek Ltd | 3.8963 | 7.03 B | -0.0557 | -1.41 | 6.63 K |
| URBN | Urban Outfitters Inc | 24.64 | 6.37 B | -0.85 | -3.33 | 7.79 M |
| LSTR | Landstar System | 33.7224 | 6.28 B | -0.2127 | -0.63 | 464.41 K |
| CACC | Credit Acceptance | 23.56 | 6.1 B | -0.20 | -0.84 | 61.76 K |
| HOMB | Home Bancshares Inc | 3.2024 | 6.08 B | -0.0614 | -1.88 | 284.17 K |
| RDNT | Radnet Inc | 5.83 | 5.94 B | -0.07 | -1.19 | 52.8 K |
| CRUS | Cirrus Logic Inc | 8.16 | 5.92 B | -0.25 | -2.97 | 1.83 M |
| CWST | Casella Waste Sys | 10.15 | 5.91 B | -1.36 | -11.82 | 612.98 K |
| AUB | Atlantic Union Bancshares Corp | 14.2258 | 5.91 B | -0.137 | -0.95 | 19.58 K |
| ABCB | Ameris Bancorp | 18.9054 | 5.82 B | -0.2271 | -1.19 | 44.72 K |
| CVLT | Commvault Systems | 16.70 | 5.69 B | -0.41 | -2.4 | 100.58 K |
| ACIW | Aci Worldwide Inc | 9.6667 | 5.25 B | -0.53 | -5.2 | 5.75 M |
| NSIT | Insight Enterpr | 18.17 | 4.32 B | -0.20 | -1.09 | 243.93 K |
| UCB | United Community Banks, Inc. | 119.1049 | 4.31 B | -1.5372 | -1.27 | 259.08 K |
| SYNA | Synaptics Inc | 15.60 | 3.95 B | -0.1867 | -1.18 | 425.2 K |
| RNST | Renasant Corp | 13.1387 | 3.84 B | -0.2255 | -1.69 | 45.71 K |
| BELFB | BEL Fuse Inc Cl B | 25.1645 | 3.81 B | -0.195 | -0.77 | 42.1 K |
| OPCH | Option Care Health Inc | 12.68 | 3.5 B | -0.12 | -0.94 | 22.26 K |
| SHOO | Steven Maddens Ltd | 4.9412 | 3.48 B | -0.0475 | -0.95 | 1.76 M |
| ARLP | Alliance Resource Pt | 3.6171 | 3.35 B | -0.0323 | -0.89 | 172.11 K |
| PLUG | Plug Power Inc | 29.40 | 3.14 B | -0.40 | -1.34 | 103.9 K |
| POWI | Power Integratn | 10.1167 | 3.12 B | -0.2152 | -2.08 | 44.2 K |
| TBBK | The Bancorp Inc | 24.82 | 2.77 B | -0.14 | -0.56 | 34.92 K |
| BCRX | Biocryst Pharma Inc | 9.53 | 2.57 B | -0.11 | -1.14 | 471.41 K |
| EEFT | Euronet Worldwide | 26.15 | 2.57 B | -0.96 | -3.54 | 1.45 M |
| SYBT | Stock Yards Bancorp | 9.7957 | 2.55 B | -0.185 | -1.85 | 29.53 K |
| UFPT | U F P Tech Inc | 4.82 | 2.42 B | -0.07 | -1.43 | 81.05 K |
| BANR | Banner Corp | 180.4939 | 2.42 B | -1.3505 | -0.74 | 7.17 K |
| CENTA | Central Garden & Pet | 10.64 | 2.41 B | -0.072 | -0.67 | 354.22 K |
| EFSC | Enterprises Finl Svc | 20.7329 | 2.3 B | -0.175 | -0.84 | 18.39 K |
| ECPG | Encore Capital Group | 9.81 | 2.15 B | -0.16 | -1.6 | 204 K |
| STGW | Stagwell Inc | 3.6772 | 2.13 B | -0.061 | -1.63 | 42.51 K |
| MLCO | Melco Resorts & Entertainment ADR | 12.6996 | 2.13 B | -0.3029 | -2.33 | 2.38 M |
| PRDO | Perdoceo Education Corp | 27.9994 | 2.04 B | -0.2642 | -0.93 | 1.13 M |
| LMAT | Lemaitre Vascular | 5.5349 | 1.92 B | -0.1003 | -1.78 | 2.7 K |
| PDFS | Pdf Solutions Inc | 10.48 | 1.91 B | -0.32 | -2.96 | 80.14 K |
| OCFC | Oceanfirst Financial Corp | 9.8259 | 1.86 B | -0.0585 | -0.59 | 27.63 K |
| TCBK | Trico Bancshares | 14.7008 | 1.78 B | -0.2117 | -1.42 | 30.73 K |
| JJSF | J J Snack Foods | 28.774 | 1.7 B | -0.3935 | -1.35 | 38.1 K |
| OMCL | Omnicell Inc | 19.37 | 1.66 B | -0.10 | -0.51 | 127.78 K |
| QCRH | Qcr Holdings Inc | 15.2079 | 1.66 B | -0.1449 | -0.94 | 3.04 K |
| FCEL | Fuelcell Energy Inc | 28944.00 | 1.62 B | -691.1992 | -2.33 | 236 |
| ICFI | Icf International | 14.241 | 1.61 B | -0.1329 | -0.92 | 42.71 K |
| CNOB | Connectone Bancorp | 9.9139 | 1.61 B | -0.0508 | -0.51 | 9.03 K |
| DSGR | Distribution Solutions Group Inc | 15.1528 | 1.61 B | -0.2632 | -1.71 | 20.6 K |
| GIII | G-III Apparel Gp | 10.3776 | 1.44 B | -0.3526 | -3.29 | 200.8 K |
| DMLP | Dorchester Minls | 3.9597 | 1.38 B | -0.05 | -1.25 | 17.03 K |
| FMBH | First Mid Ill Bncshr | 17.9423 | 1.37 B | -0.1729 | -0.95 | 500 |
| APPS | Digital Turbine | 8.75 | 1.36 B | -1.25 | -12.5 | 620 |
| SENEB | Seneca Foods Cp B | 28.01 | 1.3 B | -0.39 | -1.37 | 300 |
| MRTN | Marten Transport | 3.3088 | 1.21 B | -0.0431 | -1.29 | 227.32 K |
| LXRX | Lexicon Pharmaceutcl | 26.67 | 1.07 B | -1.33 | -4.75 | 58.4 K |
| MBWM | Mercantile Bank Corp | 12.9652 | 1.03 B | -0.0745 | -0.57 | 23.05 K |
| ASTE | Astec Inds Inc | 32.5597 | 959.02 M | -0.6553 | -1.97 | 742.78 K |
| JBSS | John B Sanfilippo | 8.2637 | 950.36 M | -0.1487 | -1.77 | 59.82 K |
| QDEL | Quidel Cp | 10.72 | 946.34 M | -0.11 | -1.02 | 241.88 K |
| DAKT | Daktronics Inc | 15.5121 | 941.96 M | -0.3618 | -2.28 | 1.34 M |
| THFF | First Finl Corp [In] | 15.8706 | 937.32 M | -0.3729 | -2.3 | 17.6 K |
| FCBC | First Community Bksh | 18.903 | 918.29 M | -0.1498 | -0.79 | 15.68 K |
| KOPN | Kopin Cp | 3.34 | 916.35 M | -0.03 | -0.89 | 327.92 K |
| ACHV | Achieve Life Sciences Inc | 205524.0469 | 875.68 M | -4355.9531 | -2.08 | 3 |
| CCBG | Capital City Bank Gr | 21.2173 | 872.61 M | -0.1684 | -0.79 | 17.74 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 41.4893 | 348.81 B | -0.3657 | -0.87 | 6.04 M |
| BML-PJ | Bank of America Corporation | 8.9344 | 233.5 B | -0.0506 | -0.56 | 200 |
| IBM | International Business Machines | 48.4954 | 223.44 B | -0.4902 | -1 | 7.74 M |
| UL | Unilever Plc ADR | 15.9041 | 136.04 B | -0.1205 | -0.75 | 1.69 M |
| AEM | Agnico-Eagle Mines Ltd | 27.8877 | 101.74 B | -0.175 | -0.62 | 1.59 M |
| DUK | Duke Energy Corp | 24.4205 | 96.37 B | -0.1257 | -0.51 | 1.74 M |
| MSI | Motorola Solutions | 56.4105 | 79.58 B | -1.1506 | -2 | 9.11 M |
| BSX | Boston Scientific Corp | 15.47 | 75.37 B | -0.48 | -3.01 | 9.7 M |
| RSG | Republic Services | 17.9572 | 67.69 B | -0.184 | -1.01 | 1.44 M |
| WPM | Wheaton Precious Metals | 7.7925 | 66.96 B | -0.0825 | -1.05 | 1.93 M |
| CIEN | Ciena Corp | 26.30 | 56.55 B | -0.26 | -0.98 | 3.41 M |
| EW | Edwards Lifesciences Corp | 4.1433 | 53.19 B | -0.1334 | -3.12 | 16.94 M |
| DVN | Devon Energy Corp | 40.2071 | 53.01 B | -0.3106 | -0.77 | 4.38 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0155 | 46.87 B | -0.1987 | -0.7 | 100 |
| TECK | Teck Resources Ltd | 24.3609 | 32.36 B | -0.1915 | -0.78 | 772.8 K |
| CNC | Centene Corp | 5.70 | 31.96 B | -0.19 | -3.23 | 3.56 M |
| AEE | Ameren Corp | 23.6263 | 30.25 B | -0.282 | -1.18 | 1.6 M |
| MTD | Mettler-Toledo International | 86.45 | 28.55 B | -0.66 | -0.76 | 184.6 K |
| FICO | Fair Isaac and Company | 37.4943 | 25.09 B | -0.3713 | -0.98 | 888.3 K |
| WST | West Pharmaceutical Services | 18.0555 | 24.83 B | -1.6127 | -8.2 | 2.55 M |
| GPN | Global Payments Inc | 17.539 | 24.28 B | -0.1635 | -0.92 | 1.71 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.9216 | 23.46 B | -0.0396 | -1 | 81.01 K |
| AER | Aercap Holdings N.V. | 19.9832 | 23.29 B | -0.1307 | -0.65 | 75.9 K |
| BCE | BCE Inc | 9.105 | 22.1 B | -0.07 | -0.76 | 334.6 K |
| MTZ | Mastec Inc | 11.10 | 21.85 B | -0.22 | -1.94 | 222.7 K |
| BCH | Banco DE Chile ADR | 4.8088 | 21.09 B | -0.0375 | -0.77 | 21.2 K |
| LDOS | Leidos Holdings Inc | 24.8234 | 18.4 B | -0.1259 | -0.5 | 319.2 K |
| NLY | Annaly Capital Management Inc | 5.0129 | 17.89 B | -0.0334 | -0.66 | 4.98 M |
| WY | Weyerhaeuser Company | 14.7754 | 17.74 B | -0.2955 | -1.96 | 11 M |
| RBC | Regal-Beloit Corp | 28.6645 | 16.48 B | -0.2368 | -0.82 | 79.7 K |
| GIB | CGI Group | 8.3604 | 15.52 B | -0.0496 | -0.59 | 85.2 K |
| AGI | Alamos Gold Inc | 5.7886 | 14.96 B | -0.3667 | -5.96 | 12.2 K |
| PAG | Penske Automotive Group | 14.941 | 14.31 B | -0.1912 | -1.26 | 849.5 K |
| HL | Hecla Mining Company | 7.4215 | 13.8 B | -0.1577 | -2.08 | 2.63 M |
| WTS | Watts Water Technologies | 29.8485 | 12.51 B | -0.3246 | -1.08 | 754.1 K |
| SF | Stifel Financial Corp | 7.2544 | 12.49 B | -0.2819 | -3.74 | 458.66 K |
| WTRG | Essential Utilities Inc | 10.4654 | 11.64 B | -0.106 | -1 | 1.03 M |
| TFII | Tfi International Inc | 5.6742 | 11.38 B | -0.0452 | -0.79 | 11 K |
| EGO | Eldorado Gold Corp | 27.909 | 10.89 B | -0.6213 | -2.18 | 340.82 K |
| MOH | Molina Healthcare Inc | 20.7533 | 10.5 B | -0.20 | -0.95 | 288.3 K |
| AES | The Aes Corp | 13.0253 | 10.49 B | -0.1702 | -1.29 | 5.26 M |
| EAT | Brinker International | 22.2031 | 10.01 B | -0.4268 | -1.89 | 2.2 M |
| BIO | Bio-Rad Laboratories | 69.40 | 9.74 B | -0.40 | -0.57 | 55.7 K |
| PB | Prosperity Bancshares | 22.7119 | 8.71 B | -0.1971 | -0.86 | 363.15 K |
| AOS | Smith A.O. Corp | 4.676 | 8.67 B | -0.0555 | -1.17 | 2.28 M |
| SM | Sm Energy Company | 30.4026 | 8.6 B | -0.554 | -1.79 | 490.8 K |
| LAD | Lithia Motors | 21.8557 | 8.17 B | -0.1321 | -0.6 | 154 K |
| TREX | Trex Company | 3.0413 | 5.02 B | -0.0287 | -0.93 | 1.17 M |
| CHH | Choice Hotels International | 20.7685 | 4.97 B | -0.2753 | -1.31 | 547.6 K |
| TDW | Tidewater Inc | 1392.7968 | 4.71 B | -14.037 | -1 | 52.17 K |
| CGAU | Centerra Gold Inc | 7.1655 | 4.42 B | -0.3489 | -4.64 | 600 |
| CBT | Cabot Corp | 28.2317 | 4.4 B | -0.2139 | -0.75 | 373.8 K |
| AZZ | Azz Inc | 7.4716 | 4.31 B | -0.0871 | -1.15 | 97.2 K |
| UCB | United Community Banks Inc | 120.9902 | 4.29 B | -1.5612 | -1.27 | 53.41 K |
| GRTUF | GRTUF | 16.2895 | 4.03 B | -0.1461 | -0.89 | 52.6 K |
| JOE | St. Joe Company | 52.0801 | 3.98 B | -0.2727 | -0.52 | 364.7 K |
| CRK | Comstock Resources | 118.8775 | 3.98 B | -2.1964 | -1.81 | 102.22 K |
| MWA | Mueller Water Products | 10.9741 | 3.95 B | -0.0832 | -0.75 | 360.8 K |
| SXI | Standex International Corp | 20.897 | 3.79 B | -0.223 | -1.06 | 32.7 K |
| GPK | Graphic Packaging Holding Company | 3.6837 | 3.38 B | -0.0727 | -1.94 | 149 K |
| AGO | Assured Guaranty Ltd | 20.1712 | 3.31 B | -0.116 | -0.57 | 133.3 K |
| BTE | Baytex Energy Corp | 8.2865 | 3.31 B | -0.0442 | -0.53 | 91.6 K |
| EXK | Endeavour Silver Corp | 4.1891 | 3.25 B | -0.0291 | -0.69 | 258.3 K |
| BANC | First Pactrust Bancorp | 14.8196 | 3 B | -0.2603 | -1.73 | 10.1 K |
| KWR | Quaker Chemical Corp | 15.1253 | 2.87 B | -0.3878 | -2.5 | 130.9 K |
| TALO | Talos Energy Inc | 28.7762 | 2.87 B | -0.3394 | -1.17 | 4.4 K |
| ABM | ABM Industries Inc | 17.4679 | 2.77 B | -0.294 | -1.66 | 627.1 K |
| BHC | Bausch Health Companies Inc | 14.6754 | 2.58 B | -0.1728 | -1.16 | 679.6 K |
| SAH | Sonic Automotive | 22.5543 | 2.49 B | -0.1375 | -0.61 | 218.1 K |
| KYN | Kayne Anderson MLP Investment Company | 5.9508 | 2.49 B | -0.0463 | -0.77 | 51.3 K |
| DRD | Drdgold Ltd ADR | 3.7712 | 2.28 B | -0.0539 | -1.41 | 194.04 K |
| GRC | Gorman-Rupp Company | 9.6466 | 2.07 B | -0.2664 | -2.69 | 128.32 K |
| SPB | Spectrum Brands Holdings Inc | 31.0092 | 2.04 B | -0.5759 | -1.82 | 162 |
| ATS | ATS Corporation | 7.9695 | 1.94 B | -0.0513 | -0.64 | 1.61 K |
| PBT | Permian Basin Royalty Trust | 4.0899 | 1.58 B | -0.0645 | -1.55 | 173.5 K |
| SCL | Stepan Company | 9.7887 | 1.45 B | -0.3785 | -3.72 | 84.8 K |
| UMH | Umh Properties | 4.4321 | 1.41 B | -0.0242 | -0.54 | 6.1 K |
| RES | RPC Inc | 4.8785 | 1.4 B | -0.0664 | -1.34 | 1.09 M |
| NRP | Natural Resource Partners LP | 72.3556 | 1.38 B | -1.5481 | -2.09 | 17.24 K |
| CRI | Carter's Inc | 17.4346 | 1.37 B | -0.2823 | -1.59 | 1.5 M |
| HL-PB | Hecla Mining Company | 15.4945 | 1.32 B | -0.1609 | -1.03 | 500 |
| GHM | Graham Corp | 4.9376 | 1.23 B | -0.0531 | -1.06 | 4.8 K |
| CCO | Clear Channel Outdoor Holdings | 7.0523 | 1.21 B | -0.0559 | -0.79 | 205.9 K |
| BFS | Saul Centers | 24.8609 | 1.19 B | -0.5515 | -2.17 | 61 K |
| PDS | Precision Drilling Corp | 345.7301 | 1.14 B | -2.03 | -0.58 | 42.79 K |
| KRO | Kronos Worldwide Inc | 6.6094 | 936.89 M | -0.1621 | -2.39 | 68.8 K |
| SMP | Standard Motor Products | 9.9058 | 860.48 M | -0.0518 | -0.52 | 54.9 K |
| KOP | Koppers Holdings Inc | 18.5661 | 849.13 M | -0.1324 | -0.71 | 87.5 K |
| CTO | Consolidated-Tomoka Land Company | 12.1706 | 825.8 M | -0.3014 | -2.42 | 55.63 K |
| TXO | Txo Energy Partners L.P. | 22200.00 | 770.71 M | -600.00 | -2.63 | 9 |
| BXC | Bluelinx Holdings Inc | 85.3042 | 670.53 M | -1.3579 | -1.57 | 32.08 K |
| MLR | Miller Industries | 14.502 | 638.79 M | -0.2062 | -1.4 | 19.9 K |
| EGY | Vaalco Energy Inc | 4.3479 | 623.79 M | -0.3083 | -6.62 | 1.6 M |
| CRD-A | Crawford & Company | 3.2292 | 614.89 M | -0.1046 | -3.14 | 25.3 K |
| WTI | W&T Offshore | 20.2439 | 582.64 M | -1.0512 | -4.94 | 1.4 M |
| CRD-B | Crawford & Company | 3.8354 | 570.15 M | -0.1635 | -4.09 | 56.5 K |
| CSV | Carriage Services | 6.0635 | 547.3 M | -0.1097 | -1.78 | 135.7 K |
| VCV | Invesco California Value Muni Income Trust | 5.182 | 517.18 M | -0.0287 | -0.55 | 21 K |
| GTN | Gray Television | 6.3196 | 514.92 M | -0.0382 | -0.6 | 138.6 K |
| VHI | Valhi Inc | 33.028 | 487.93 M | -0.1866 | -0.56 | 52.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WCP | Whitecap Resources Inc | 3.294 | -0.3765 | -10.26 | 1 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 8.127 | -0.8889 | -9.86 | 137.09 K | |
| TVE | Tamarack Valley Energy Ltd | 6.3513 | -0.4164 | -6.15 | 4.17 K | |
| ABRA | Abrasilver Resource Corp | 64.00 | -4.00 | -5.88 | 15 | |
| AGI | Alamos Gold Inc Cls A | 6.4854 | -0.38 | -5.53 | 1.32 M | |
| CG | Centerra Gold Inc | 4.6638 | -0.242 | -4.93 | 724.9 K | |
| USA | Americas Silver Corp | 60.90 | -3.00 | -4.69 | 8.06 K | |
| HBP | Helix Biopharm | 8.25 | -0.40 | -4.62 | 2.12 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.2557 | -0.2909 | -3.85 | 43.41 K | |
| MCB | Mccoy Global Inc | 3.5116 | -0.1378 | -3.78 | 300 | |
| CGY | Calian Group Ltd | 5.7587 | -0.2258 | -3.77 | 462 | |
| MAI | Mining Americas Inc. | 130.00 | -5.00 | -3.7 | 305 | |
| BLDP | Ballard Power Systems Inc | 6.80 | -0.24 | -3.41 | 188.28 K | |
| WJX | Wajax Corp | 8.0288 | -0.2398 | -2.9 | 50.62 K | |
| SAM | Starcore International Mines Ltd | 3.7084 | -0.108 | -2.83 | 179.4 K | |
| MRU | Metro Inc | 9.4458 | -0.244 | -2.52 | 19.66 M | |
| WFG | West Fraser Timber CO Ltd | 17.3842 | -0.4436 | -2.49 | 111 K | |
| LAM | Laramide Resources Ltd | 11.76 | -0.29 | -2.41 | 330.4 K | |
| CTC | Canadian Tire Corp Ltd | 61.1077 | -1.4379 | -2.3 | 552 | |
| GSY | Goeasy Ltd | 9.2777 | -0.217 | -2.29 | 5.94 K | |
| LGO | Largo Resources Ltd | 44.00 | -1.00 | -2.22 | 760 | |
| PSI | Pason Systems Inc | 7.3914 | -0.1592 | -2.11 | 491.66 K | |
| CKI | Clarke Inc | 4.0709 | -0.0817 | -1.97 | 17.2 K | |
| ELD | Eldorado Gold | 32.8833 | -0.6249 | -1.86 | 2.35 M | |
| ESM | Euro Sun Mining Inc | 19.2538 | -0.3633 | -1.85 | 7.53 K | |
| ARX | Arc Resources Ltd | 7.7141 | -0.1413 | -1.8 | 504 K | |
| CGO | Cogeco Inc Sv | 22.1281 | -0.3852 | -1.71 | 11.49 K | |
| TFII | Tfi International Inc | 6.7812 | -0.1167 | -1.69 | 137.48 K | |
| TCW | Trican Well | 13.8272 | -0.2363 | -1.68 | 302.84 K | |
| VCM | Vecima Networks Inc | 5.3704 | -0.0836 | -1.53 | 4.5 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 9.0003 | -0.1385 | -1.52 | 1 K | |
| CCL-B | CCL Industries Inc | 5.4152 | -0.0809 | -1.47 | 249.25 K | |
| BHC | Bausch Health Companies Inc | 17.6963 | -0.2642 | -1.47 | 396.31 K | |
| CCM | Canagold Resources Ltd | 3.35 | -0.05 | -1.47 | 20.12 K | |
| DML | Denison Mines Corp | 11.8191 | -0.1677 | -1.4 | 2.28 M | |
| GRT-UN | Granite Real Estate Investment Trust | 16.7995 | -0.2355 | -1.38 | 18.73 K | |
| TOT | Total Energy Services Inc | 7.0558 | -0.0974 | -1.36 | 107.76 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.8447 | -0.1202 | -1.34 | 4.87 K | |
| POU | Paramount Resources Ltd | 7.2298 | -0.0979 | -1.34 | 53.48 K | |
| LNR | Linamar Corp | 11.1572 | -0.1489 | -1.32 | 48.82 K | |
| FSY | Forsys Metals Corp | 7.60 | -0.10 | -1.3 | 348.98 K | |
| KBL | Kbro Linen Inc | 5.0078 | -0.0634 | -1.25 | 11 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.615 | -0.0435 | -1.19 | 4.8 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.7871 | -0.0453 | -1.18 | 30.88 K | |
| MDI | Major Drilling Grp | 8.4159 | -0.0991 | -1.16 | 38.41 K | |
| TAL | Petrotal Corp | 121.8674 | -1.4338 | -1.16 | 1.7 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2965 | -0.0463 | -1.07 | 84.25 K | |
| MEQ | Mainstreet Eq J | 18.4064 | -0.1895 | -1.02 | 73.7 K | |
| TRZ | Transat At Inc | 31.6949 | -0.3192 | -1 | 195.28 K | |
| BCE-PE | Bce Inc Pref E | 9.5732 | -0.095 | -0.98 | 100 | |
| MTL | Mullen Group Ltd | 6.5971 | -0.0592 | -0.89 | 110.4 K | |
| PGIC | Premium Global Income Split Corp | 193.1225 | -1.727 | -0.89 | 812 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.4589 | -0.0756 | -0.89 | 2 K | |
| DXT | Dexterra Group Inc | 7.984 | -0.0701 | -0.87 | 25.86 K | |
| BN-PC | Brookfield Corporation | 9.7073 | -0.0851 | -0.87 | 5.1 K | |
| FTT | Finning Intl | 15.5934 | -0.1328 | -0.84 | 369.11 K | |
| STN | Stantec Inc | 12.9026 | -0.1036 | -0.8 | 170.45 K | |
| MRE | Martinrea International Inc | 10.1681 | -0.0816 | -0.8 | 317.1 K | |
| CTC-A | Canadian Tire Corporation Limited | 44.5185 | -0.3533 | -0.79 | 330.6 K | |
| BTE | Baytex Energy Corp | 9.9501 | -0.0752 | -0.75 | 198.51 K | |
| BBD-PB | Bombardier Inc Pref B | 4.742 | -0.0356 | -0.75 | 7.53 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3779 | -0.0322 | -0.73 | 8.3 K | |
| TIH | Toromont Ind | 10.618 | -0.0764 | -0.71 | 67.14 K | |
| BCE | BCE Inc | 10.7407 | -0.0771 | -0.71 | 2.42 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.0275 | -0.0281 | -0.69 | 2.83 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.6739 | -0.0521 | -0.67 | 176.22 K | |
| WSP | WSP Global Inc | 7.6813 | -0.0495 | -0.64 | 47.02 K | |
| ABX | Barrick Mining Corp | 23.425 | -0.1491 | -0.63 | 1.97 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.1188 | -0.0569 | -0.62 | 5.72 K | |
| TA | Transalta Corp | 12.2154 | -0.0745 | -0.61 | 760.37 K | |
| BCE-PC | BCE Inc Pref AC | 8.2988 | -0.049 | -0.59 | 27.21 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 9.2242 | -0.054 | -0.58 | 2.8 K | |
| TECK-A | Teck Resources Limited | 30.4702 | -0.1756 | -0.57 | 3.25 K | |
| CSU | Constellation Software Inc | 17.9184 | -0.1019 | -0.57 | 3.96 K | |
| CAS | Cascades Inc | 7.0012 | -0.0398 | -0.57 | 144.6 K | |
| D-UN | Dream Office Real Estate Investment Trust | 27.9251 | -0.1523 | -0.54 | 92.84 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.798 | 31.48 B | -0.0564 | -0.96 | 3.51 K |
| KLNG | Koil Energy Solutions Inc. | 5.60 | 36.23 M | -0.20 | -3.45 | 2.79 K |
| ITRO | Itronics Inc | 24.50 | 2.87 M | -3.00 | -10.91 | 1.7 K |
| FCGD | First Colombia Gold Corp | 12200.00 | 978.13 K | -500.00 | -3.94 | 3 |
| WDBG | Woodbrook Group Holdings Inc | 48828.8281 | 70.27 K | -270.2695 | -0.55 | 1 |
| ENDO | Thermic Sciences International | 12.20 | 58.79 K | -0.60 | -4.69 | 820 |
| ADSV | Allied Security Innovations Inc | 20.00 | 41.12 K | -8.00 | -28.57 | 1.95 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.80 | 31.31 K | -0.40 | -3.03 | 75 |
| MMMM | Quad M Solutions Inc | 60.00 | 21.74 K | -25.00 | -29.41 | 5.65 K |
| XDSL | mPhase Technologies Inc | 900.00 | 16.8 K | -15.00 | -1.64 | 187 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.75 | 14.07 K | -0.35 | -1.93 | 85.04 K |
| MIHL | Montague International Holding Ltd | 7000.00 | 12.63 K | -1000.001 | -12.5 | 1 |
| CGNH | CardioGenics Holdings Inc | 6.00 | 9.61 K | -0.30 | -4.76 | 25.41 K |
| CGLO | Hash Labs Inc | 2320.00 | 7.64 K | -40.00 | -1.69 | 109.44 K |
| CBKCQ | Christopher & Banks Corporation | 14.9875 | 3.86 K | -0.1702 | -1.12 | 1.05 M |
| HDYNQ | Hyperdynamics Corporation | 15.04 | 3.56 K | -0.88 | -5.53 | 6.34 K |
| TIXC | Tix Corporation | 3.1223 | 2.36 K | -0.0391 | -1.24 | 1.26 K |
| SPOI | SPO Networks Inc | 52500.0156 | 1.24 K | -6000.00 | -10.26 | 2 |
| PARD | Poniard Pharmaceuticals Inc | 234.00 | 149 | -1.20 | -0.51 | 363 |
| NSPT | Newron Sport | 487.50 | 112 | -37.50 | -7.14 | 4 |
| HBRM | Herborium Group Inc | 37.00 | 55 | -3.00 | -7.5 | 2 |
| RGGI | Resgreen Group International Inc | 8500.00 | 5 | -200.00 | -2.3 | 4 |
| IDGC | ID Global Corporation | 84.48 | -17.92 | -17.5 | 327.78 K | |
| ARYC | Arrayit Corporation | 8.10 | -0.60 | -6.9 | 200 | |
| WWPW | Wind Works Power Corp | 3.50 | -0.25 | -6.67 | 5.75 K | |
| RLBD | Real Brands Inc | 37.50 | -1.50 | -3.85 | 2.39 K | |
| FWDG | FutureWorld Corp | 5.80 | -0.20 | -3.33 | 17.1 K | |
| HMNY | Helios and Matheson Analytics Inc | 2274.6201 | -29.9292 | -1.3 | 5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | -1.2266 | -25 | 200 | |
| GDX | Goldex Resources Corporation | 29.00 | -6.00 | -17.14 | 83 | |
| GDP | Golden Pursuit Resources Ltd | 4.00 | -0.80 | -16.67 | 12.67 K | |
| BRAU | Big Ridge Gold Corp | 7.50 | -1.50 | -16.67 | 200 | |
| FCI | First Canadian Graphite Inc. | 1380.00 | -240.00 | -14.81 | 24 | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 19.85 K | |
| UCU | Ucore Rare Metals Inc | 13.70 | -1.60 | -10.46 | 83.4 K | |
| DIG-H | District Mines Ltd | 216.0002 | -24.0001 | -10 | 27 | |
| REVX | Rev Exploration Corp. | 20.00 | -2.00 | -9.09 | 1.36 K | |
| ACS | Archon Minerals Ltd | 3.20 | -0.30 | -8.57 | 500 | |
| QRO | Quadro Resources Ltd. | 9.24 | -0.84 | -8.33 | 3.33 K | |
| PBM | Pacific Bay Minerals Ltd | 14.75 | -1.25 | -7.81 | 1.01 M | |
| AXL | Arrow Exploration Corp | 205.1282 | -17.094 | -7.69 | 120 K | |
| WEB | Westbridge Energy Corporation | 162.9246 | -13.577 | -7.69 | 140 | |
| FUSE | Fuse Cobalt Inc | 370.00 | -30.00 | -7.5 | 19 | |
| NIM | Nicola Mining Inc | 13.00 | -1.00 | -7.14 | 1.36 K | |
| BCU | Bell Copper Corporation | 3.55 | -0.25 | -6.58 | 7 K | |
| GAL | Galantas Gold Corporation | 14.50 | -1.00 | -6.45 | 1.25 K | |
| ROAR | Lion Rock Resources Inc. | 58.00 | -4.00 | -6.45 | 1.08 K | |
| EDM | EDM Resources Inc. | 7.50 | -0.50 | -6.25 | 8.48 K | |
| ELXR | Elixxer Ltd | 9.5847 | -0.6389 | -6.25 | 78 | |
| LUCA | Luca Mining Corp. | 58.88 | -3.84 | -6.12 | 574 | |
| KG | Klondike Gold Corp | 12.00 | -0.75 | -5.88 | 60.5 K | |
| BEAR | Big Bear Gold Corp. | 16.00 | -1.00 | -5.88 | 3.64 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 1.15 K | |
| SOLR | Solar Alliance Energy Inc | 4.10 | -0.25 | -5.75 | 21.3 K | |
| POND | Pond Technologies Holdings Inc | 11.1806 | -0.625 | -5.29 | 5.28 K | |
| BKM | Pacific Booker Minerals Inc | 7.60 | -0.40 | -5 | 12.81 K | |
| VAX | Vantex Resources Ltd | 9.50 | -0.50 | -5 | 4.07 K | |
| SSE | Silver Spruce Resources Inc | 199.50 | -10.50 | -5 | 2.3 K | |
| DCOP | District Copper Corp | 19.00 | -1.00 | -5 | 385 | |
| EON | EON Lithium Corp. | 114.00 | -6.00 | -5 | 17 | |
| SILV | Silver Valley Metals Corp. | 15.93 | -0.81 | -4.84 | 246.9 K | |
| CPAU | CopAur Minerals Inc | 400.00 | -20.00 | -4.76 | 24 | |
| SPX | Stellar AfricaGold Inc | 26.2329 | -1.2492 | -4.55 | 5.62 K | |
| CWV | Crown Point Energy Inc | 5.1875 | -0.2441 | -4.49 | 2.6 K | |
| SURG | Surge Copper Corp | 3.3846 | -0.1539 | -4.35 | 10.08 K | |
| PAR-H | Parent Capital Corp | 11.00 | -0.50 | -4.35 | 201 | |
| AZM | Azimut Exploration Inc | 4.40 | -0.19 | -4.14 | 30.5 K | |
| JJ | Jackpot Digital Inc | 192.00 | -8.00 | -4 | 200 | |
| TWO | T2 Metals Corp. | 25.00 | -1.00 | -3.85 | 900 | |
| GUN | Gunpoint Exploration Ltd | 7.70 | -0.30 | -3.75 | 5.5 K | |
| VVTM | VVT Med Inc. | 5537.3833 | -210.2803 | -3.66 | 75 | |
| ICM | Iconic Minerals Ltd | 5.40 | -0.20 | -3.57 | 27.19 K | |
| REG | Regulus Resources Inc | 19.1489 | -0.6383 | -3.23 | 533 | |
| RECO | Reconnaissance Energy Africa Ltd | 6.40 | -0.20 | -3.03 | 5.8 K | |
| ANDC | Andina Copper Corporation | 165.00 | -5.00 | -2.94 | 172 | |
| RCT | Rochester Resources Ltd | 20.20 | -0.50 | -2.42 | 2.66 K | |
| LCE | Century Lithium Corp. | 4.10 | -0.10 | -2.38 | 60.21 K | |
| MET | Metalore Resources Limited | 14.289 | -0.3481 | -2.38 | 200 | |
| CBI | Colibri Resource Corporation | 32.25 | -0.75 | -2.27 | 880 | |
| BMM | Black Mammoth Metals Corporation | 18.00 | -0.40 | -2.17 | 175 | |
| FMM | Full Metal Minerals Ltd | 48.7994 | -0.9959 | -2 | 4.77 K | |
| GRZ | Gold Reserve Inc | 3.7305 | -0.0537 | -1.42 | 27.8 K | |
| CVV | CanAlaska Uranium Ltd | 6.9431 | -0.0964 | -1.37 | 684.77 K | |
| BARU | Baru Gold Corp | 7.7354 | -0.0979 | -1.25 | 19.7 K | |
| SLG | PetroTal Corp | 22.583 | -0.2657 | -1.16 | 169.8 K | |
| AZR | Azarga Metals Corp | 1530.00 | -10.00 | -0.65 | 1.07 M | |
| PTU | Purepoint Uranium Group Inc | 16.00 | -0.10 | -0.62 | 21.62 K |