Loser Volumes for 11 September 2007 from 00:00:00 until 23:59:59
Loser Volumes for 11 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1053 | 33.26 B | -0.0546 | -1.31 | 37.7 K |
| IDR | Idaho Strategic Resources | 5.46 | 471.78 M | -0.56 | -9.3 | 5.53 K |
| CIX | Compx International Inc | 8.4937 | 380.09 M | -0.0873 | -1.02 | 13.6 K |
| CATX | Perspective Therapeutics Inc | 34.10 | 366.43 M | -0.30 | -0.87 | 3.67 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8942 | 299.76 M | -0.0256 | -0.52 | 39.6 K |
| ACU | Acme United Corp | 9.5226 | 240.88 M | -0.089 | -0.93 | 2.8 K |
| PLG | Platinum Group Metals Ltd | 368.00 | 195.09 M | -8.00 | -2.13 | 46 |
| ESP | Espey Mfg. & Electronics | 7.173 | 188 M | -0.0714 | -0.99 | 5.8 K |
| INTT | Intest Corp | 3.0749 | 174.69 M | -0.0677 | -2.15 | 4.22 K |
| ARMP | Armata Pharmaceuticals Inc | 13930.00 | 167.4 M | -420.00 | -2.93 | 6 |
| TRT | Trio-Tech International | 7.6128 | 113.44 M | -0.31 | -3.91 | 144.2 K |
| CVU | CPI Aerostructures | 8.30 | 73.54 M | -0.20 | -2.35 | 37.8 K |
| DXR | Daxor Corp | 11.5209 | 58.92 M | -0.1303 | -1.12 | 1 K |
| CPHI | China Pharma Holdings | 157.10 | 43.76 M | -7.90 | -4.79 | 478 |
| AGIG | AGIG | 437.6372 | 40.62 M | -4.8092 | -1.09 | 130 |
| NNVC | Nanoviricides Inc | 43.40 | 34.42 M | -0.70 | -1.59 | 781 |
| BRN | Barnwell Industries | 15.5207 | 13.86 M | -0.42 | -2.63 | 4.8 K |
| REED | Reed's, Inc. | 2218.8157 | 13.83 M | -86.4473 | -3.75 | 29 |
| TOVX | Theriva Biologics Inc | 59477.4805 | 10.26 M | -437.3359 | -0.73 | 2 |
| AMS | American Shared Hospital Services | 4.30 | 10.04 M | -0.09 | -2.05 | 600 |
| BGI | Birks Group Inc | 6.85 | 7.66 M | -0.05 | -0.72 | 1 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.0597 | 4.52 T | -0.0366 | -0.89 | 971.89 M |
| IBKR | Interactive Brokers | 6.3169 | 154.3 B | -0.0697 | -1.09 | 876.4 K |
| ISRG | Intuitive Surg Inc | 24.3689 | 140.15 B | -0.4255 | -1.72 | 6.63 M |
| EQIX | Equinix Inc | 64.3337 | 107.07 B | -0.4286 | -0.66 | 913 K |
| CSX | CSX Corp | 3.138 | 93.07 B | -0.0185 | -0.59 | 82.14 M |
| MELI | MercadoLibre Inc | 28.1785 | 90.2 B | -0.2131 | -0.75 | 106.02 K |
| FITB | Fifth Third Bancorp | 19.75 | 51.96 B | -0.1475 | -0.74 | 4.15 M |
| ESLT | Elbit Systems Ltd | 32.7214 | 37.28 B | -0.3523 | -1.07 | 21.2 K |
| INSM | Insmed Inc | 6.70 | 28.05 B | -0.20 | -2.9 | 359.4 K |
| VTRS | Viatris Inc | 12.5463 | 18.57 B | -0.1702 | -1.34 | 2.99 M |
| LNT | Alliant Energy Corp | 9.6482 | 18.14 B | -0.0487 | -0.5 | 807 K |
| PAA | Plains All American Pipeline LP | 7.3059 | 17.07 B | -0.1254 | -1.69 | 538.4 K |
| LAMR | Lamar Advertis A | 28.1117 | 15.41 B | -0.4924 | -1.72 | 2.11 M |
| LULU | Lululemon Athletica | 17.81 | 13.51 B | -0.52 | -2.84 | 2.99 M |
| TRMB | Trimble Navigation | 17.45 | 13.29 B | -0.24 | -1.36 | 1.23 M |
| EXEL | Exelixis Inc | 10.15 | 13.16 B | -1.01 | -9.05 | 2.3 M |
| AEIS | Advanced Energy | 15.0013 | 12.59 B | -0.2255 | -1.48 | 360.9 K |
| ARWR | Arrowhead Pharma | 48.90 | 12.23 B | -0.50 | -1.01 | 6.47 K |
| HALO | Halozyme Therapeutic | 9.00 | 11.9 B | -0.41 | -4.36 | 528.83 K |
| KTOS | Kratos Defns | 25.70 | 11.62 B | -1.30 | -4.81 | 31.85 K |
| CELH | Celsius Holdings Inc | 4.1333 | 7.57 B | -0.20 | -4.62 | 27.16 K |
| ABCB | Ameris Bancorp | 15.0238 | 5.92 B | -0.1584 | -1.04 | 33.11 K |
| RDNT | Radnet Inc | 9.04 | 5.81 B | -0.20 | -2.16 | 141.28 K |
| CIGI | Colliers Intl Grp IN | 14.9247 | 5.35 B | -0.2418 | -1.59 | 59.54 K |
| CENX | Century Aluminum C | 47.99 | 4.52 B | -0.36 | -0.74 | 778.95 K |
| SYNA | Synaptics Inc | 27.4333 | 4.1 B | -0.4667 | -1.67 | 1.3 M |
| DORM | Dorman Products Inc | 6.6973 | 3.94 B | -0.2918 | -4.18 | 43.07 K |
| LBTYA | Liberty Global Ord A | 8.8295 | 3.57 B | -0.1735 | -1.93 | 2.15 M |
| LBTYK | Liberty Global Ord C | 8.7425 | 3.49 B | -0.3014 | -3.33 | 3.09 M |
| SHOO | Steven Maddens Ltd | 3.7195 | 3.44 B | -0.144 | -3.73 | 3.85 M |
| SBLK | Star Bulk Carriers | 306.7696 | 3.36 B | -2.0032 | -0.65 | 2.12 K |
| ARLP | Alliance Resource Pt | 3.5025 | 3.3 B | -0.031 | -0.88 | 178.11 K |
| CLDX | Celldex Therapeutics | 115.20 | 3.28 B | -18.00 | -13.51 | 1.02 K |
| PLUG | Plug Power Inc | 26.80 | 3.02 B | -0.50 | -1.83 | 20.87 K |
| CENT | Central Garden | 8.5931 | 2.77 B | -0.0705 | -0.81 | 485.44 K |
| PATK | Patrick Inds Inc | 3.5119 | 2.69 B | -0.0234 | -0.66 | 5.74 K |
| HLIO | Helios Technologies Inc | 12.0589 | 2.62 B | -0.6562 | -5.16 | 665.4 K |
| NEOG | Neogen Cp | 3.6766 | 2.52 B | -0.0716 | -1.91 | 190.61 K |
| VCEL | Vericel Corproation | 176.00 | 2.27 B | -6.40 | -3.51 | 4.14 K |
| XRAY | Dentsply Sirona Inc | 33.0504 | 2.21 B | -0.8647 | -2.55 | 1.07 M |
| CASH | Meta Financial Group | 9.9929 | 1.76 B | -0.2522 | -2.46 | 2.4 K |
| CNOB | Connectone Bancorp | 8.0907 | 1.65 B | -0.054 | -0.66 | 18.1 K |
| ATLC | Atlanticus Hld Cp | 17.3835 | 1.48 B | -0.5211 | -2.91 | 514.49 K |
| DMLP | Dorchester Minls | 3.8402 | 1.38 B | -0.0675 | -1.73 | 32.79 K |
| CCEC | Capital Clean Energy Carriers Corp | 31.4322 | 1.38 B | -1.0065 | -3.1 | 7.23 K |
| SENEA | Seneca Foods Cp A | 26.53 | 1.3 B | -0.86 | -3.14 | 2.71 K |
| SENEB | Seneca Foods Cp B | 26.52 | 1.28 B | -0.74 | -2.71 | 600 |
| WLFC | Willis Lease Fin C | 13.4388 | 1.21 B | -0.2794 | -2.04 | 12.84 K |
| HFWA | Heritage Financial | 11.7976 | 1.2 B | -0.165 | -1.38 | 5.02 K |
| SVRA | Savara Inc | 4130.00 | 1.1 B | -35.00 | -0.84 | 54 |
| OPK | Opko Health Inc | 3.98 | 1.02 B | -0.06 | -1.49 | 49.3 K |
| JBSS | John B Sanfilippo | 5.2771 | 975.73 M | -0.3748 | -6.63 | 43.83 K |
| QMCO | Quantum Corp | 523.20 | 926.92 M | -3.20 | -0.61 | 5.25 K |
| EGBN | Eagle Bancorp Inc | 8.9464 | 867.27 M | -0.108 | -1.19 | 13.91 K |
| TRNS | Transcat Inc | 6.71 | 851.46 M | -0.05 | -0.74 | 1 K |
| CEVA | Ceva Inc | 8.82 | 835.33 M | -0.14 | -1.56 | 59.85 K |
| SMBC | Southern MO Bancorp | 4.9834 | 834.75 M | -0.0845 | -1.67 | 600 |
| MFIC | Midcap Financial Investment Corp | 6.4023 | 795.72 M | -0.2195 | -3.31 | 539.2 K |
| ACHV | Achieve Life Sciences Inc | 158400.00 | 772 M | -7920.00 | -4.76 | 13 |
| GYRE | Gyre Therapeutics Inc | 6805.3237 | 740.12 M | -72.397 | -1.05 | 4 |
| CARE | Carter Bankshares Inc | 6.9193 | 730.36 M | -0.0665 | -0.95 | 1.4 K |
| SFST | Southern First Bancs | 9.4638 | 608.28 M | -0.0516 | -0.54 | 1.23 K |
| OSPN | Onespan Inc | 31.9948 | 581.53 M | -0.6793 | -2.08 | 1.48 M |
| KELYA | Kelly Svcs Cl A | 17.1653 | 573.08 M | -0.1027 | -0.59 | 197.65 K |
| ITIC | Investors Title Company | 21.6141 | 549.71 M | -0.1311 | -0.6 | 400 |
| OBT | Orange County Bancor | 6.2543 | 520.63 M | -0.204 | -3.16 | 32 K |
| TATT | T A T Tech Ltd | 7.8522 | 520.19 M | -0.3387 | -4.14 | 76.5 K |
| CCOI | Cogent Comm Hlds | 12.4805 | 518.82 M | -0.131 | -1.04 | 472.6 K |
| ESEA | Euroseas Ltd | 373.8392 | 513.77 M | -5.8915 | -1.55 | 1.92 K |
| COFS | Choiceone Financial | 5.9597 | 508.94 M | -0.1691 | -2.76 | 882 |
| ISSC | Innovative Sol&Sup | 8.7051 | 443.54 M | -0.0498 | -0.57 | 109.19 K |
| OFIX | Orthofix Intl NV | 47.27 | 416.29 M | -0.27 | -0.57 | 62.57 K |
| FENC | Fennec Pharmaceuticals Inc | 19.98 | 416.25 M | -1.62 | -7.5 | 10.51 K |
| CZFS | Citizens Fincl Svcs | 10.1743 | 402.44 M | -0.1156 | -1.12 | 153 |
| FNLC | First Bancorp Inc | 6.0434 | 401.65 M | -0.1539 | -2.48 | 7.5 K |
| WILC | G Willi-Food Intl | 4.1285 | 391.47 M | -0.1065 | -2.51 | 20.61 K |
| WSBF | Waterstone Financial | 8.1883 | 380.75 M | -0.1658 | -1.98 | 25.78 K |
| PESI | Perma-Fix Envir | 13.00 | 367.93 M | -0.25 | -1.89 | 6.92 K |
| ARTNA | Artesian Res Cp A | 10.2121 | 363.52 M | -0.0861 | -0.84 | 8.3 K |
| GASS | Stealthgas Inc | 12.5217 | 356.61 M | -0.2563 | -2.01 | 135.56 K |
| CLNE | Clean Energy Fuels | 12.30 | 353.81 M | -0.95 | -7.17 | 467.87 K |
| ABEO | Abeona Therapeutics | 5537.499 | 351.96 M | -87.501 | -1.56 | 29 |
| BCML | Bay Commercial Bk CA | 9.3109 | 339.56 M | -0.2178 | -2.29 | 250 |
| AGEN | Agenus Inc | 266.1299 | 338.92 M | -4.7102 | -1.74 | 1.42 K |
| FLXS | Flexsteel Inds | 8.6112 | 314.48 M | -0.2506 | -2.83 | 2.82 K |
| SMTI | Sanara Medtech Inc | 17.10 | 313.96 M | -12.90 | -43 | 20 |
| SSP | E.W. Scripps Company | 96.531 | 305.81 M | -0.8045 | -0.83 | 230.87 K |
| ASYS | Amtech Systems Inc | 12.25 | 295.54 M | -0.50 | -3.92 | 67.5 K |
| FUNC | First United Corp | 13.3311 | 291.39 M | -0.08 | -0.6 | 2.71 K |
| FXNC | First Natl Corp Strasburg VA | 15.8915 | 290 M | -0.1673 | -1.04 | 700 |
| ATLO | Ames Natl Corp | 9.6864 | 284.32 M | -0.2435 | -2.45 | 2.15 K |
| WNEB | Western New England Bancorp Inc | 4.9062 | 279.84 M | -0.061 | -1.23 | 55.6 K |
| RELL | Richardson Electrncs | 4.3063 | 279.3 M | -0.0684 | -1.56 | 71.49 K |
| PCYO | Pure Cycle Corp | 7.40 | 275.67 M | -0.25 | -3.27 | 84.09 K |
| NKSH | Natl Bankshares Inc | 9.1965 | 275.15 M | -0.2636 | -2.79 | 1.72 K |
| LMNR | Limoneira Company | 25.2523 | 254.39 M | -1.2025 | -4.55 | 100 |
| HQI | Hirequest Inc | 20.6618 | 232.25 M | -0.6525 | -3.06 | 533 |
| OPBK | Open Bank | 7.5971 | 232.2 M | -0.2302 | -2.94 | 2.5 K |
| LCUT | Lifetime Brands Inc | 14.5879 | 227.59 M | -0.1352 | -0.92 | 58.76 K |
| ALOT | Astronova Inc | 6.9016 | 226.45 M | -0.2186 | -3.07 | 13.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 10.111 | 259.79 B | -0.0703 | -0.69 | 140.7 K |
| BML-PL | Bank of America Corporation | 7.6603 | 240.81 B | -0.0589 | -0.76 | 315 K |
| ACN | Accenture Plc | 27.7225 | 105.82 B | -0.1962 | -0.7 | 2.67 M |
| DUK | Duke Energy Corp | 23.8886 | 96.68 B | -0.1413 | -0.59 | 3.69 M |
| ICE | Intercontinental Exchange | 22.4344 | 87.68 B | -0.1195 | -0.53 | 7 M |
| MS-PA | Morgan Stanley | 10.4552 | 68.1 B | -0.2411 | -2.25 | 10.9 K |
| GWW | W.W. Grainger | 64.0639 | 61.9 B | -1.0595 | -1.63 | 1.25 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.1219 | 59.5 B | -0.1982 | -0.63 | 1.9 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.6467 | 40.89 B | -0.11 | -1.26 | 16.1 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.436 | 39.97 B | -0.2606 | -1.1 | 1.52 M |
| TKO | Tko Group Holdings Inc Cl A | 7.4525 | 36.36 B | -0.0603 | -0.8 | 168.4 K |
| TPL | Texas Pacific Land Trust | 4.7988 | 25.2 B | -0.057 | -1.17 | 63 K |
| WST | West Pharmaceutical Services | 16.6891 | 24.39 B | -0.253 | -1.49 | 527.6 K |
| CIB | Bancolombia S.A. ADR | 11.2314 | 23.06 B | -0.244 | -2.13 | 883.7 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.6114 | 23.04 B | -0.6891 | -2.84 | 150 K |
| MKL | Markel Corp | 478.00 | 22.49 B | -2.95 | -0.61 | 16.4 K |
| LEN | Lennar Corp | 18.4146 | 20.46 B | -0.1217 | -0.66 | 4.09 M |
| GIS | General Mills | 15.5093 | 20.36 B | -0.1268 | -0.81 | 4.19 M |
| LEN-B | Lennar Corporation | 17.7001 | 20.11 B | -0.1457 | -0.82 | 18.36 K |
| YPF | Ypf Sociedad Anonima ADR | 22.3306 | 19.87 B | -0.3356 | -1.48 | 40.5 K |
| BR | Broadridge Financial Solutions Llc | 11.8336 | 19.37 B | -0.158 | -1.32 | 1.19 M |
| LDOS | Leidos Holdings Inc | 25.1311 | 18.05 B | -1.1188 | -4.26 | 557.5 K |
| IEX | Idex Corp | 27.8844 | 17.28 B | -0.6097 | -2.14 | 995.9 K |
| JLL | Jones Lang Lasalle Inc | 88.8277 | 17.07 B | -1.8313 | -2.02 | 1.35 M |
| DINO | HF Sinclair Corp | 15.2633 | 17.01 B | -0.2085 | -1.35 | 2.72 M |
| MAS | Masco Corp | 18.1492 | 14.47 B | -0.4038 | -2.18 | 4.92 M |
| AGI | Alamos Gold Inc | 4.802 | 13.77 B | -0.323 | -6.3 | 8 K |
| EMBJ | Embraer S.A. | 34.0008 | 13.51 B | -0.2088 | -0.61 | 1.28 M |
| WSO | Watsco Inc | 24.1762 | 12.88 B | -0.2654 | -1.09 | 450.9 K |
| RTO | Rentokil Initial Plc ADR | 13.576 | 11.87 B | -0.117 | -0.85 | 3.5 K |
| NYT | New York Times Company | 16.8175 | 10.49 B | -0.3226 | -1.88 | 1.47 M |
| PNR | Pentair Ltd | 16.1174 | 10.14 B | -0.4095 | -2.48 | 3.41 M |
| EAT | Brinker International | 19.7472 | 10.11 B | -0.1038 | -0.52 | 1.12 M |
| CAE | Cae Inc | 10.4423 | 8.37 B | -0.0577 | -0.55 | 43.9 K |
| LAD | Lithia Motors | 13.5357 | 7.84 B | -0.1493 | -1.09 | 261.2 K |
| FSS | Federal Signal Corp | 11.4076 | 7.45 B | -0.1022 | -0.89 | 277.4 K |
| BLDR | Builders Firstsource | 10.628 | 7.38 B | -0.1741 | -1.61 | 320.98 K |
| RIG | Transocean Inc | 68.8689 | 6.5 B | -0.8757 | -1.26 | 6.06 M |
| EXP | Eagle Materials Inc | 30.7199 | 6.16 B | -0.6898 | -2.2 | 1.32 M |
| BDC | Belden Inc | 43.9453 | 5.06 B | -0.2212 | -0.5 | 486.6 K |
| BMA | Banco Macro S.A. ADR | 14.3236 | 4.86 B | -0.1519 | -1.05 | 120.5 K |
| TDW | Tidewater Inc | 1697.9852 | 4.68 B | -18.5414 | -1.08 | 55.83 K |
| KFY | Korn/Ferry International | 14.9614 | 4.31 B | -0.5595 | -3.6 | 1.76 M |
| PHI | Philippine Long Distance Telephone ADR | 16.1088 | 4.14 B | -0.1077 | -0.66 | 292.7 K |
| ABG | Asbury Automotive Group Inc | 19.1614 | 3.66 B | -0.4338 | -2.21 | 513.6 K |
| NHI | National Health Investors | 9.5181 | 3.6 B | -0.0519 | -0.54 | 64.4 K |
| LEU | Centrus Energy Corp. | 3571.4285 | 3.51 B | -65.9341 | -1.81 | 7.24 K |
| BBAR | Bbva Banco Frances S.A. | 3.681 | 3.01 B | -0.0528 | -1.41 | 127.11 K |
| HOG | Harley-Davidson Inc | 30.5051 | 2.83 B | -0.3051 | -0.99 | 3.59 M |
| IMAX | Imax Corp | 4.14 | 2.77 B | -0.18 | -4.17 | 133.58 K |
| DAC | Danaos Corp | 336.4313 | 2.62 B | -10.2133 | -2.95 | 3.88 K |
| WLYB | John Wiley Sons Cl B | 25.9549 | 2.61 B | -0.5797 | -2.18 | 700 |
| WLY | John Wiley Sons Cl A | 41.53 | 2.59 B | -0.52 | -1.24 | 265.3 K |
| KYN | Kayne Anderson MLP Investment Company | 5.9345 | 2.51 B | -0.0496 | -0.83 | 95.1 K |
| NTB | Bank of Butterfield Ltd | 102.0533 | 2.42 B | -1.0775 | -1.04 | 680 |
| SAM | Boston Beer Company | 45.474 | 1.84 B | -0.5498 | -1.19 | 130.2 K |
| STEW | Srh Total Return Fund Inc | 9.10 | 1.78 B | -0.22 | -2.36 | 114.6 K |
| FUN | Cedar Fair LP | 10.6891 | 1.61 B | -0.0804 | -0.75 | 62.6 K |
| PBT | Permian Basin Royalty Trust | 4.4084 | 1.55 B | -0.0399 | -0.9 | 85.8 K |
| OPY | Oppenheimer Holdings | 25.042 | 1.25 B | -0.6727 | -2.62 | 151.8 K |
| SPH | Suburban Propane Partners LP | 8.9552 | 1.17 B | -0.0467 | -0.52 | 61.2 K |
| HZO | Marinemax Inc | 16.12 | 1.15 B | -0.56 | -3.36 | 732.2 K |
| TYG | Tortoise Energy Infrastructure Corp | 32.9118 | 1.09 B | -0.6904 | -2.05 | 33.83 K |
| GES | Guess Inc | 18.9454 | 876.67 M | -0.1179 | -0.62 | 1.66 M |
| BZH | Beazer Homes USA | 46.15 | 872.23 M | -1.10 | -2.33 | 293.82 K |
| PAR | Par Technology Corp | 7.9527 | 803.26 M | -0.0689 | -0.86 | 9.3 K |
| LXU | Lsb Industries Inc | 16.0385 | 736.53 M | -0.2461 | -1.51 | 149.11 K |
| FBRT | Franklin Bsp Realty Trust Inc | 6.2158 | 666.85 M | -0.0792 | -1.26 | 36.6 K |
| CSV | Carriage Services | 7.1599 | 545.56 M | -0.1265 | -1.74 | 21.8 K |
| NOA | North American Construction Group Ltd | 14.1285 | 369.95 M | -0.1132 | -0.79 | 38.5 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.2267 | 314.43 M | -0.0324 | -0.76 | 77.1 K |
| MSB | Mesabi Trust | 3.6385 | 308.63 M | -0.023 | -0.63 | 35.5 K |
| OIA | Invesco Muni Income Trust | 3.1332 | 289.99 M | -0.0272 | -0.86 | 5.4 K |
| BRT | BRT Realty Trust | 6.8514 | 271 M | -0.5185 | -7.04 | 185.2 K |
| SRI | Stoneridge Inc | 10.14 | 199.95 M | -0.10 | -0.98 | 76.8 K |
| PERF | Perfect Corp Cl A | 19.04 | 191.48 M | -0.17 | -0.88 | 4.2 K |
| GHI | Greystone Housing Impact Investors LP | 4.1949 | 155.98 M | -0.0335 | -0.79 | 11.21 K |
| UFI | Unifi Inc | 6.36 | 150.6 M | -0.57 | -8.23 | 197 K |
| MED | Medifast Inc | 4.5874 | 126.23 M | -0.2876 | -5.9 | 651.6 K |
| ACR | Acres Commercial Realty Corp | 21.2523 | 105.83 M | -0.1632 | -0.76 | 24.51 K |
| HLIO | Helios Technologies Inc | 12.0589 | -0.6562 | -5.16 | 665.4 K | |
| CVU | CPI Aerostructures Inc | 8.30 | -0.20 | -2.35 | 37.8 K | |
| DDT | Dillard's | 4.4943 | -0.0852 | -1.86 | 10 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.8588 | -0.2781 | -1.62 | 116.8 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 243.4182 | -3.7449 | -1.52 | 152.7 K | |
| CQP | Cheniere Energy Partners LP | 4.0541 | -0.0539 | -1.31 | 37.7 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.3904 | -0.1195 | -1.14 | 2.5 K | |
| ABCB | Ameris Bancorp | 15.0238 | -0.1584 | -1.04 | 33.11 K | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 6.935 | -0.0533 | -0.76 | 34.7 K | |
| KTH | Lehman Abs Corp | 8.3222 | -0.0588 | -0.7 | 500 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 31.606 | -5.2677 | -14.29 | 20 | |
| IVQ | Invesque Inc CAD | 39.3877 | -6.5646 | -14.29 | 20 | |
| TVE | Tamarack Valley Energy Ltd | 3.2277 | -0.4165 | -11.43 | 2 K | |
| WRG | Western Energy Services Corp | 2880.00 | -288.00 | -9.09 | 1 | |
| SGY | Surge Energy Inc | 12.6594 | -1.2197 | -8.79 | 259 | |
| TLG | Troilus Gold Corp | 584.00 | -40.00 | -6.41 | 499 | |
| TLO | Talon Metals Corp | 8.1913 | -0.4551 | -5.26 | 600 | |
| MER | Africa Oil Corp | 4.8324 | -0.2572 | -5.05 | 2 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -1.08 | -5 | 8.86 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.0127 | -0.4544 | -4.8 | 1.7 K | |
| GDL | Goodfellow Inc | 4.7469 | -0.2324 | -4.67 | 500 | |
| USA | Americas Silver Corp | 38.70 | -1.80 | -4.44 | 2.78 K | |
| DII-B | Dorel Industries Inc | 7.8881 | -0.3613 | -4.38 | 36.17 K | |
| GMX | Globex Mining Enterprises Inc | 3.98 | -0.17 | -4.1 | 5 K | |
| LGO | Largo Resources Ltd | 49.00 | -2.00 | -3.92 | 1.68 K | |
| DIAM | Star Diamond Corp | 3.07 | -0.11 | -3.46 | 336.8 K | |
| TWC | Twc Enterprises Ltd | 5.7044 | -0.2034 | -3.44 | 3.72 K | |
| NOA | North American Construction Group Ltd | 14.8359 | -0.4998 | -3.26 | 1 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.0317 | -0.1905 | -3.06 | 9.23 K | |
| CFW | Calfrac Well Services Ltd | 529.00 | -16.00 | -2.94 | 6.01 K | |
| CIGI | Colliers International Group Inc | 15.7444 | -0.4567 | -2.82 | 94.73 K | |
| AGI | Alamos Gold Inc Cls A | 4.7587 | -0.1322 | -2.7 | 516.7 K | |
| MNO | Meridian Mining UK Societas | 3.85 | -0.10 | -2.53 | 117.5 K | |
| DRX | Adf Group Inc Sv | 3.7824 | -0.085 | -2.2 | 38.5 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7848 | -0.0838 | -2.17 | 24.6 K | |
| ALS | Altius Minerals Corp | 14.8369 | -0.3258 | -2.15 | 179.85 K | |
| IAG | IA Financial Corp Inc | 21.6082 | -0.4464 | -2.02 | 98.6 K | |
| MAI | Mining Americas Inc. | 245.00 | -5.00 | -2 | 121 | |
| AC | Air Canada | 11.07 | -0.21 | -1.86 | 25.76 K | |
| KBL | Kbro Linen Inc | 5.9493 | -0.1058 | -1.75 | 43.6 K | |
| CAE | Cae Inc | 10.5481 | -0.1838 | -1.71 | 574.87 K | |
| CIU-PA | CU Inc Pref A | 8.142 | -0.1408 | -1.7 | 1 K | |
| PGIC | Premium Global Income Split Corp | 161.6064 | -2.6411 | -1.61 | 387 | |
| MATR | Mattr Corp | 25.579 | -0.4123 | -1.59 | 98.12 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4294 | -0.0549 | -1.58 | 60.27 K | |
| BU | Burcon Nutrascience Corp | 54.5906 | -0.8271 | -1.49 | 151 | |
| PSI | Pason Systems Inc | 8.0696 | -0.1186 | -1.45 | 69.7 K | |
| BN | Brookfield Corporation | 5.551 | -0.0777 | -1.38 | 2.42 M | |
| CKI | Clarke Inc | 5.1067 | -0.0714 | -1.38 | 13.9 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.4109 | -0.0943 | -1.26 | 7.8 K | |
| ATRL | Atkinsrealis Group Inc | 31.5223 | -0.3581 | -1.12 | 400.79 K | |
| BCE-PC | BCE Inc Pref AC | 8.2927 | -0.0942 | -1.12 | 1.7 K | |
| WFG | West Fraser Timber CO Ltd | 16.0014 | -0.1787 | -1.1 | 30 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.477 | -0.0386 | -1.1 | 1.5 K | |
| BNE | Bonterra Energy Corp | 10.3997 | -0.1146 | -1.09 | 24.67 K | |
| AGF-B | AGF Management Limited | 10.6049 | -0.1158 | -1.08 | 107.13 K | |
| LNR | Linamar Corp | 19.867 | -0.2137 | -1.06 | 248.84 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.247 | -0.1195 | -1.05 | 130.58 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6299 | -0.0914 | -1.05 | 7.96 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4751 | -0.0454 | -1 | 1.24 K | |
| SEA | Seabridge Gold Inc | 24.501 | -0.2454 | -0.99 | 59.2 K | |
| CSU | Constellation Software Inc | 19.0471 | -0.1904 | -0.99 | 3.7 K | |
| NA | National Bank of Canada | 11.8142 | -0.1156 | -0.97 | 4.12 M | |
| TECK-A | Teck Resources Limited | 38.0307 | -0.3693 | -0.96 | 960 | |
| SAP | Saputo Inc | 8.6502 | -0.0838 | -0.96 | 311.6 K | |
| S | Sherritt Intl Rv | 12.4052 | -0.1152 | -0.92 | 433.16 K | |
| PBL | Pollard Banknote Ltd | 5.1052 | -0.0468 | -0.91 | 6.99 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.4803 | -0.0729 | -0.85 | 6.7 K | |
| TSL | Tree Island Steel Ltd | 5.1619 | -0.042 | -0.81 | 26.76 K | |
| WJX | Wajax Corp | 8.535 | -0.0692 | -0.8 | 113.1 K | |
| VET | Vermilion Energy Inc | 14.8961 | -0.1177 | -0.78 | 36.7 K | |
| UNC | United Corp Ltd | 3.4355 | -0.0258 | -0.75 | 1.04 K | |
| CSCI | Cosciens Biopharma Inc | 160200.00 | -1200.00 | -0.74 | 1 | |
| BN-PN | Brookfield Corporation | 6.7484 | -0.0495 | -0.73 | 29.43 K | |
| BHC | Bausch Health Companies Inc | 13.8724 | -0.1003 | -0.72 | 406.02 K | |
| RY | Royal Bank of Canada | 25.5605 | -0.1776 | -0.69 | 2.05 M | |
| TCL-A | Transcontinental Inc | 7.4401 | -0.0503 | -0.67 | 82.63 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4777 | -0.0235 | -0.67 | 4.2 K | |
| EMA | Emera Incorporated | 8.1415 | -0.054 | -0.66 | 209.46 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.5088 | -0.0527 | -0.62 | 2 K | |
| BCE-PA | BCE Inc Pref AA | 8.6353 | -0.0526 | -0.61 | 5.39 K | |
| BCE-PT | Bce Inc Pref T | 8.9345 | -0.0542 | -0.6 | 3.5 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3318 | -0.0682 | -0.6 | 4 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4189 | -0.0491 | -0.58 | 5.74 K | |
| EMP-A | Empire Company Limited | 12.1546 | -0.0705 | -0.58 | 189.3 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0101 | -0.0287 | -0.57 | 8.4 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5136 | -0.0194 | -0.55 | 3.8 K | |
| IFP | Interfor Corp | 6.8927 | -0.0376 | -0.54 | 33.7 K | |
| X | TMX Group Ltd | 5.0377 | -0.0271 | -0.54 | 1.03 M | |
| MRD | Melcor Dev | 11.9379 | -0.0626 | -0.52 | 4.99 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.284 | -0.0319 | -0.51 | 18.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 8.5806 | 9.5 M | -0.1352 | -1.55 | 2.7 K |
| SEEK | TheDirectory.com Inc | 7.80 | 1.45 M | -0.20 | -2.5 | 148 |
| CGRA | Cgrowth Capital Inc | 12.00 | 1.34 M | -2.00 | -14.29 | 5 K |
| NXTYQ | Nexity Financial Corporation | 7.98 | 1.16 M | -0.07 | -0.87 | 4.4 K |
| FCGD | First Colombia Gold Corp | 3700.00 | 978.13 K | -100.001 | -2.63 | 7 |
| ERHE | ERHC Energy Inc | 24.80 | 863.83 K | -0.20 | -0.8 | 261.37 K |
| DKAM | Drinks Americas Holdings Ltd | 2212.4995 | 278.3 K | -225.0032 | -9.23 | 20 |
| GRLF | Green Leaf Innovations Inc | 9.75 | 80.39 K | -0.25 | -2.5 | 2.13 M |
| WDBG | Woodbrook Group Holdings Inc | 46036.0352 | 70.27 K | -1171.1719 | -2.48 | 1 |
| ENDO | Thermic Sciences International | 4.60 | 58.79 K | -0.42 | -8.37 | 8.16 K |
| KUBR | Kuber Resources Corporation | 370.00 | 47.27 K | -30.00 | -7.5 | 7 |
| XDSL | mPhase Technologies Inc | 345.00 | 16.8 K | -5.00 | -1.43 | 417 |
| CGNH | CardioGenics Holdings Inc | 7.40 | 9.61 K | -0.10 | -1.33 | 26.83 K |
| CGLO | Hash Labs Inc | 640.00 | 7.64 K | -40.00 | -5.88 | 134.35 K |
| RITT | RiT Technologies Ltd | 7.60 | 1.55 K | -0.32 | -4.04 | 360 |
| SIMPQ | Simply Inc | 545.00 | 1.55 K | -7.50 | -1.36 | 37 |
| PRZM | Prism Technologies Group Inc | 8.06 | 1.01 K | -0.09 | -1.1 | 20.96 K |
| SPDC | Speed Commerce Inc | 60.16 | 603 | -0.32 | -0.53 | 2.81 K |
| NSPT | Newron Sport | 157.50 | 112 | -7.50 | -4.55 | 15 |
| RGGI | Resgreen Group International Inc | 11500.00 | 5 | -500.00 | -4.17 | 1 |
| UCSO | United Consortium Ltd | 400.00 | -200.00 | -33.33 | 426.9 K | |
| PLPL | Plandaí Biotechnology Inc | 100.00 | -20.00 | -16.67 | 1 | |
| GRYEF | AU Min Africa PTY LTD | 100.00 | -19.00 | -15.97 | 59 | |
| ACUS | Acusphere Inc | 13.10 | -0.50 | -3.68 | 49.49 K | |
| PTRC | Petro River Oil Corp | 3200.00 | -100.00 | -3.03 | 4 | |
| RLBD | Real Brands Inc | 6.675 | -0.075 | -1.11 | 1.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KORE | KORE Mining Ltd | 20.00 | -5.00 | -20 | 112 | |
| JDN | Jayden Resources Inc | 10.80 | -2.10 | -16.28 | 500 | |
| BMM | Black Mammoth Metals Corporation | 18.00 | -3.20 | -15.09 | 350 | |
| HAWK | Hawkeye Gold & Diamond Inc | 54.00 | -9.00 | -14.29 | 383 K | |
| RYO | Rio Silver Inc | 8.75 | -1.25 | -12.5 | 1.24 K | |
| CTEK | CLEANTEK Industries Inc | 9.4118 | -1.1764 | -11.11 | 340 | |
| KG | Klondike Gold Corp | 12.75 | -1.50 | -10.53 | 10.35 K | |
| IMR | iMetal Resources Inc | 500.00 | -50.00 | -9.09 | 1 | |
| MNC | Magnetic North Acquisition Corp | 3.30 | -0.30 | -8.33 | 1.83 K | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.40 | -7.41 | 990 | |
| OYL | CGX Energy Inc | 13.00 | -1.00 | -7.14 | 166.6 K | |
| EMR | Emgold Mining Corporation | 130.00 | -10.00 | -7.14 | 87.99 K | |
| LX-H | Lincoln Ventures Ltd | 185.7143 | -14.2857 | -7.14 | 19 | |
| VVTM | VVT Med Inc. | 4579.4395 | -350.4673 | -7.11 | 29 | |
| SSE | Silver Spruce Resources Inc | 184.50 | -13.50 | -6.82 | 607 | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | -1.00 | -6.45 | 665 | |
| TIP-H | Tyner Resources Ltd | 15.00 | -1.00 | -6.25 | 841 | |
| WEC | Winchester Equity Corporation | 22.00 | -1.40 | -5.98 | 6.12 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 2.95 K | |
| SSV | Southern Silver Exploration Corp | 3.80 | -0.20 | -5 | 5.06 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.20 | -4.17 | 350.5 K | |
| SOLR | Solar Alliance Energy Inc | 4.70 | -0.20 | -4.08 | 34.54 K | |
| TRAN | Clean Energy Transition Inc. | 751.50 | -31.50 | -4.02 | 315 | |
| ICON | International Iconic Gold Exploration Corp | 96.00 | -4.00 | -4 | 177 | |
| GCOM | Green Shift Commodities Ltd. | 30.00 | -1.20 | -3.85 | 24.59 K | |
| STMP | Stamper Oil & Gas Corp | 1090.7203 | -43.6288 | -3.85 | 1 | |
| CAMB | Cambria Gold Mines Inc. | 77.00 | -3.00 | -3.75 | 18.5 K | |
| FMN | Fidelity Minerals Corp | 210.0002 | -7.50 | -3.45 | 10 | |
| FNR | 49 North Resources Inc | 4.0887 | -0.146 | -3.45 | 2 K | |
| EGT | Eguana Technologies Inc | 30.00 | -1.00 | -3.23 | 1.77 K | |
| SILV | Silver Valley Metals Corp. | 34.02 | -1.08 | -3.08 | 107.1 K | |
| LOD | Lode Gold Resources Inc. | 63.00 | -1.80 | -2.78 | 128 | |
| ILI | Infinite Ore Corp | 14.00 | -0.40 | -2.78 | 625 | |
| GGO | Galleon Gold Corp | 7.30 | -0.20 | -2.67 | 3.2 K | |
| RUSH | Carolina Rush Corporation | 7.40 | -0.20 | -2.63 | 4.96 K | |
| FTJ | Fort St. James Nickel Corp | 37.60 | -0.80 | -2.08 | 338 | |
| AME | Abacus Mining & Exploration Corporation | 3.06 | -0.06 | -1.92 | 40 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.90 | -0.18 | -1.79 | 79 K | |
| MPH | Medicure Inc | 17.40 | -0.30 | -1.69 | 43.62 K | |
| IFR | International Frontier Resources Corporation | 9.9429 | -0.1714 | -1.69 | 8.47 K | |
| EGM | EnGold Mines Ltd | 11.6039 | -0.1842 | -1.56 | 4.76 K | |
| WINS | Winshear Gold Corp | 23.6803 | -0.37 | -1.54 | 847 | |
| TIG | Triumph Gold Corp | 70.00 | -1.00 | -1.41 | 440 | |
| CVV | CanAlaska Uranium Ltd | 3.7126 | -0.0482 | -1.28 | 29.3 K | |
| BM | BC Moly Ltd. | 8.90 | -0.10 | -1.11 | 5.53 K | |
| BARU | Baru Gold Corp | 19.5833 | -0.1959 | -0.99 | 4.34 K | |
| MRZL | Mont Royal Resources Limited. | 24.4755 | -0.2331 | -0.94 | 5.21 K | |
| GIGA | Giga Metals Corporation | 12.40 | -0.10 | -0.8 | 1.46 K | |
| IDL | Imaging Dynamics Company Ltd | 658.3333 | -4.1667 | -0.63 | 63 | |
| WML | Wealth Minerals Ltd | 13.32 | -0.08 | -0.6 | 6.75 K |