Loser Volumes for 21 December 2007 from 00:00:00 until 23:59:59
Loser Volumes for 21 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 134.25 | 10.76 B | -2.25 | -1.65 | 44.83 K |
| OBE | Obsidian Energy Ltd | 85.488 | 772.01 M | -1.1661 | -1.35 | 345.89 K |
| BHB | Bar Harbor Bankshares | 7.2969 | 676.18 M | -0.0584 | -0.79 | 68.17 K |
| IDR | Idaho Strategic Resources | 7.28 | 485.07 M | -0.28 | -3.7 | 357 |
| CATX | Perspective Therapeutics Inc | 20.50 | 367.57 M | -0.90 | -4.21 | 10.57 K |
| FRD | Friedman Industries Inc | 3.7952 | 346.79 M | -0.0801 | -2.07 | 31.4 K |
| ELLO | Ellomay Capital Ltd | 6.909 | 275.8 M | -0.3893 | -5.33 | 6.93 K |
| CMT | Core Molding Technologies Inc | 6.8742 | 232.55 M | -0.0989 | -1.42 | 16.7 K |
| NEN | New England Realty Associates | 12.8659 | 195.21 M | -0.2228 | -1.7 | 10.8 K |
| ESP | Espey Mfg. & Electronics | 6.7976 | 185.91 M | -0.1439 | -2.07 | 8.8 K |
| ARMP | Armata Pharmaceuticals Inc | 11270.00 | 164.46 M | -280.00 | -2.42 | 16 |
| USBC | USBC, Inc. | 360.00 | 142.45 M | -120.00 | -25 | 3 |
| WYY | Widepoint Corp | 10.50 | 89.48 M | -0.20 | -1.87 | 1.76 K |
| BDL | Flanigan's Enterprises | 6.4927 | 88.11 M | -0.0834 | -1.27 | 1.1 K |
| XPL | Solitario Zinc Corp | 4.76 | 75.96 M | -0.24 | -4.8 | 4.2 K |
| COHN | Cohen & CO Inc | 97.6825 | 39.36 M | -1.0475 | -1.06 | 13.64 K |
| BESS | Bimergen Energy Corporation | 375.20 | 27.25 M | -29.40 | -7.27 | 2 |
| CVM | Cel-Sci Corp | 3900.00 | 27.09 M | -150.00 | -3.7 | 12 |
| MXC | Mexco Energy Corp | 3.7795 | 18.44 M | -0.0969 | -2.5 | 1 K |
| BRN | Barnwell Industries | 8.6767 | 13.86 M | -0.2482 | -2.78 | 47.7 K |
| REED | Reed's, Inc. | 1541.6445 | 12.65 M | -187.3026 | -10.83 | 102 |
| INUV | Inuvo Inc | 129.00 | 12.39 M | -4.00 | -3.01 | 2.75 K |
| UUU | Universal Security Instruments | 5.8015 | 11.51 M | -0.1348 | -2.27 | 69 K |
| PW | Power REIT | 7.4248 | 2.89 M | -0.0722 | -0.96 | 12 K |
| IPB | Merrill Lynch & Company | 6.5229 | -0.1907 | -2.84 | 5.3 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 115.00 | -1.5625 | -1.34 | 196.19 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.3439 | 1.07 T | -0.3804 | -4.92 | 25.09 M |
| AMD | Advanced Micro Devices | 7.79 | 826.03 B | -0.18 | -2.26 | 26.84 M |
| STX | Seagate Technology | 12.8545 | 225.46 B | -0.2079 | -1.59 | 4.46 M |
| MRVL | Marvell Technology Inc | 12.1381 | 210.32 B | -0.1108 | -0.9 | 10.19 M |
| WDC | Western Digital Cp | 17.8566 | 164.89 B | -0.4087 | -2.24 | 5.16 M |
| BKNG | Booking Holdings Inc | 4.5215 | 153.85 B | -0.0424 | -0.93 | 26.56 M |
| MELI | MercadoLibre Inc | 58.198 | 90.62 B | -0.3973 | -0.68 | 611.37 K |
| TTWO | Take-Two Interactive Software | 18.7087 | 44.25 B | -0.39 | -2.04 | 3.15 M |
| TCOM | Trip.com Group Ltd ADR | 14.1404 | 28.24 B | -0.1759 | -1.23 | 1.49 M |
| INSM | Insmed Inc | 8.90 | 28.02 B | -0.20 | -2.2 | 495.14 K |
| JBHT | J B Hunt Transport | 22.8208 | 26.61 B | -0.1158 | -0.5 | 1.49 M |
| FCNCA | First Citizens Bancs | 133.6213 | 25.39 B | -1.7562 | -1.3 | 5.8 K |
| INCY | Incyte Corp | 10.59 | 25.03 B | -0.16 | -1.49 | 1.65 M |
| UTHR | United Therapeutic | 49.925 | 21.81 B | -0.38 | -0.76 | 1.15 M |
| ULTA | Ulta Beauty Inc | 16.3965 | 21.21 B | -0.1682 | -1.02 | 1.08 M |
| VTRS | Viatris Inc | 10.9416 | 18.64 B | -0.1134 | -1.03 | 7.48 M |
| JAZZ | Jazz Pharma Plc | 15.48 | 16.12 B | -0.58 | -3.61 | 87.7 K |
| COO | Cooper Companies | 9.1636 | 14.65 B | -0.0644 | -0.7 | 2.89 M |
| TXRH | Texas Roadhouse Inc | 8.7336 | 13.42 B | -0.3484 | -3.84 | 2.12 M |
| TRMB | Trimble Navigation | 15.53 | 12.99 B | -0.275 | -1.74 | 2.58 M |
| LFUS | Littelfuse Inc | 28.8123 | 11.98 B | -0.7493 | -2.53 | 299.75 K |
| ALGN | Align Technology | 17.62 | 11.82 B | -0.13 | -0.73 | 898.73 K |
| WYNN | Wynn Resorts Ltd | 69.0549 | 10.58 B | -0.6831 | -0.98 | 2.31 M |
| SIRI | Sirius XM Holdings | 25.264 | 9.82 B | -0.4767 | -1.85 | 3.77 M |
| RUSHA | Rush Entpr Cl A | 7.2789 | 9.59 B | -0.0996 | -1.35 | 1.95 M |
| AAL | American Airlines Group | 14.5182 | 9.55 B | -0.0943 | -0.65 | 2.33 M |
| RUSHB | Rush Entpr Cl B | 7.1163 | 9.37 B | -0.1431 | -1.97 | 21.78 K |
| SIMO | Silicon Motion Techn ADR | 12.494 | 9.25 B | -0.099 | -0.79 | 497.95 K |
| GGAL | Grupo Fin Galicia ADR | 5.192 | 7.36 B | -0.0586 | -1.12 | 548.9 K |
| PPC | Pilgrim's Pride | 17.9088 | 6.85 B | -0.134 | -0.74 | 841.74 K |
| LKQ | LKQ Corp | 9.7215 | 6.44 B | -0.2356 | -2.37 | 3.49 M |
| CROX | Crocs Inc | 40.95 | 6.23 B | -0.84 | -2.01 | 3.19 M |
| CAKE | Cheesecake Fact | 18.153 | 5.43 B | -0.3768 | -2.03 | 1.8 M |
| MMSI | Merit Medical Sys | 11.768 | 5.36 B | -0.624 | -5.04 | 812.33 K |
| SLM | SLM Corp | 5.677 | 5.13 B | -0.1944 | -3.31 | 129.09 M |
| IEP | Icahn Enterprises | 20.0036 | 5.05 B | -0.3545 | -1.74 | 43.7 K |
| SLMBP | SLM Cp Srs B Pfd | 19.1326 | 4.86 B | -0.1709 | -0.89 | 5.4 K |
| CVCO | Cavco Inds Inc | 28.10 | 4.61 B | -5.18 | -15.56 | 1.39 M |
| LBTYB | Liberty Global Ord B | 17.6069 | 4.42 B | -0.1432 | -0.81 | 447 |
| TCBI | Texas Capital Bncsh | 17.8914 | 4.39 B | -0.3241 | -1.78 | 388.89 K |
| SYNA | Synaptics Inc | 28.38 | 4.32 B | -0.80 | -2.74 | 3.18 M |
| UCTT | Ultra Clean Holdings | 12.72 | 3.94 B | -0.31 | -2.38 | 314.66 K |
| LBTYK | Liberty Global Ord C | 8.2335 | 3.44 B | -0.0469 | -0.57 | 2.56 M |
| CRVL | Corvel Cp | 3.99 | 3.38 B | -0.0533 | -1.32 | 423.4 K |
| SBLK | Star Bulk Carriers | 316.7864 | 3.36 B | -3.7563 | -1.17 | 2.68 K |
| PLUG | Plug Power Inc | 37.60 | 3.19 B | -1.90 | -4.81 | 119.36 K |
| HOVNP | Hovnanian Entr Dep A | 3.7823 | 3.14 B | -0.2648 | -6.54 | 144.23 K |
| ATRC | Atricure Inc | 12.91 | 2.28 B | -0.26 | -1.97 | 50.73 K |
| VCEL | Vericel Corproation | 94.40 | 2.23 B | -4.88 | -4.92 | 5.62 K |
| MCRI | Monarch Casino | 21.7798 | 2.22 B | -0.3487 | -1.58 | 309.25 K |
| PRDO | Perdoceo Education Corp | 24.2259 | 2 B | -0.3019 | -1.23 | 1.64 M |
| IMOS | Chipmos Tech ADR | 6.5421 | 1.97 B | -0.1088 | -1.64 | 335.07 K |
| OCFC | Oceanfirst Financial Corp | 7.7968 | 1.9 B | -0.0657 | -0.84 | 47.24 K |
| QCRH | Qcr Holdings Inc | 12.8135 | 1.72 B | -0.0899 | -0.7 | 675 |
| CNOB | Connectone Bancorp | 7.6378 | 1.65 B | -0.0476 | -0.62 | 18 K |
| INVA | Innoviva Inc | 16.0237 | 1.51 B | -0.2842 | -1.74 | 724.87 K |
| SBET | Sharplink Gaming Ltd | 1324.80 | 1.41 B | -86.3999 | -6.12 | 6 |
| BJRI | Bj's Restaurants Inc | 16.7358 | 1.41 B | -0.8563 | -4.87 | 473.38 K |
| NVAX | Novavax Inc | 70.80 | 1.33 B | -0.40 | -0.56 | 20.57 K |
| SENEA | Seneca Foods Cp A | 23.50 | 1.28 B | -0.30 | -1.26 | 1.3 K |
| SENEB | Seneca Foods Cp B | 23.75 | 1.28 B | -0.75 | -3.06 | 2.1 K |
| RDWR | Radware Ltd | 6.94 | 1.21 B | -0.065 | -0.93 | 160.49 K |
| HFWA | Heritage Financial | 11.3159 | 1.21 B | -0.2499 | -2.16 | 200 |
| GLDD | Great Lakes Drg Dock | 8.3375 | 1.14 B | -0.055 | -0.66 | 381.47 K |
| SCSC | Scansource Inc | 34.28 | 1.05 B | -1.12 | -3.16 | 494.21 K |
| LXRX | Lexicon Pharmaceutcl | 21.56 | 1.04 B | -0.21 | -0.96 | 136 K |
| FMNB | Farmers Natl Banc Cp | 3.9821 | 955.07 M | -0.2096 | -5 | 6.68 K |
| CEVA | Ceva Inc | 12.41 | 920.92 M | -0.53 | -4.1 | 120.95 K |
| ADAM | New York Mortgage Trust, Inc. | 3.1099 | 909.58 M | -0.1061 | -3.3 | 1.32 K |
| TRNS | Transcat Inc | 6.51 | 878.32 M | -0.26 | -3.84 | 4.6 K |
| FEIM | Frequency Elcts Inc | 7.3183 | 863.85 M | -0.1083 | -1.46 | 11.16 K |
| SMBC | Southern MO Bancorp | 4.5954 | 840.7 M | -0.1667 | -3.5 | 3.4 K |
| ALRS | Alerus Financial Corp | 6.2706 | 834.01 M | -0.0872 | -1.37 | 5.44 K |
| PGC | Peapack Gladstone FI | 18.9163 | 828.07 M | -0.1911 | -1 | 3.32 K |
| FISI | Financial Institut | 8.9384 | 819 M | -0.5465 | -5.76 | 17.75 K |
| RIGL | Rigel Pharmaceuticals | 240.70 | 792.96 M | -7.30 | -2.94 | 138.54 K |
| ACHV | Achieve Life Sciences Inc | 17463.5996 | 769.94 M | -871.2012 | -4.75 | 16 |
| CARE | Carter Bankshares Inc | 5.9475 | 741.94 M | -0.0672 | -1.12 | 200 |
| CWBC | Community West Bncsh | 6.9421 | 704.87 M | -0.2576 | -3.58 | 2.8 K |
| ACNB | Acnb Corp | 7.382 | 657.35 M | -0.1943 | -2.56 | 6.2 K |
| FWRD | Foward Air Corp | 26.8824 | 652.65 M | -0.3196 | -1.17 | 687.99 K |
| GOOD | Gladstone Comml | 3.2206 | 633.28 M | -0.0958 | -2.89 | 29.27 K |
| SFST | Southern First Bancs | 7.3493 | 609.51 M | -0.2579 | -3.39 | 6.87 K |
| MLAB | Mesa Labs Inc | 21.0408 | 602.34 M | -0.8588 | -3.92 | 1.11 K |
| CMCO | Columbus Mckinnon | 30.2619 | 550.73 M | -0.2187 | -0.72 | 370.11 K |
| ITIC | Investors Title Company | 20.5642 | 544.4 M | -0.5983 | -2.83 | 435 |
| MDRX | Allscripts Hlthcare | 10.6485 | 516.62 M | -0.0584 | -0.55 | 1.14 M |
| WTBA | West Bancorp | 6.3785 | 509.95 M | -0.1035 | -1.6 | 15.1 K |
| JOUT | Johnson Outdoors | 17.8702 | 500.3 M | -0.4024 | -2.2 | 2.2 K |
| ZNOG | Zion Oil & Gas, Inc | 6.6468 | 479.43 M | -0.0732 | -1.09 | 5.5 K |
| BMRC | Bank of Marin Bancrp | 9.3122 | 456.03 M | -0.2408 | -2.52 | 2.02 K |
| CAPR | Capricor Therap | 2750.00 | 432.91 M | -125.00 | -4.35 | 1 |
| FRST | Primis Financial Corp | 6.0768 | 412.66 M | -0.0945 | -1.53 | 2.42 K |
| OFIX | Orthofix Intl NV | 59.82 | 408.55 M | -0.84 | -1.38 | 224.5 K |
| FNLC | First Bancorp Inc | 6.0167 | 399.06 M | -0.1851 | -2.98 | 10.67 K |
| AIOT | Powerfleet Inc | 12.90 | 386.57 M | -0.23 | -1.75 | 52.8 K |
| ELVA | Electrovaya Inc | 3.098 | 381.21 M | -0.13 | -4.03 | 1.96 K |
| WSBF | Waterstone Financial | 7.1362 | 379.32 M | -0.0674 | -0.94 | 112.35 K |
| SLP | Simulations Plus Inc | 3.135 | 371.33 M | -0.0234 | -0.74 | 88.7 K |
| NECB | Northeast Community Bancorp | 5.9996 | 368.52 M | -0.0366 | -0.61 | 34.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 6.1915 | 229.43 B | -0.0354 | -0.57 | 173.5 K |
| NEE | Nextera Energy | 10.8152 | 179.82 B | -0.1187 | -1.09 | 23.6 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.9379 | 166.71 B | -0.103 | -1.46 | 830.6 K |
| CRM | Salesforce.com Inc | 15.7069 | 157.41 B | -0.3055 | -1.91 | 7.77 M |
| MFG | Mizuho Financial Group ADR | 4.0908 | 131.93 B | -0.0611 | -1.47 | 398.2 K |
| ICE | Intercontinental Exchange | 31.8212 | 86.63 B | -0.3209 | -1 | 8.73 M |
| USB-PH | U.S. Bancorp | 10.7994 | 77.27 B | -0.2047 | -1.86 | 17.4 K |
| MFC | Manulife Financial Corp | 18.71 | 73.51 B | -0.1116 | -0.59 | 1.02 M |
| URI | United Rentals | 17.3459 | 72.5 B | -3.5737 | -17.08 | 10.19 M |
| MS-PA | Morgan Stanley | 9.123 | 67.88 B | -0.1291 | -1.4 | 190.1 K |
| CAH | Cardinal Health | 26.8991 | 54.81 B | -0.1378 | -0.51 | 2.97 M |
| SPG-PJ | Simon Property Group Inc | 23.2366 | 44.73 B | -0.5621 | -2.36 | 300 |
| JBL | Jabil Inc. | 11.4105 | 38.76 B | -3.1551 | -21.66 | 13.14 M |
| PCG | Pacific Gas & Electric Company | 29.9452 | 38.54 B | -0.6626 | -2.16 | 4.1 M |
| HEI-A | HEICO Corporation | 7.6265 | 37.81 B | -0.1081 | -1.4 | 422.95 K |
| WEC | Wisconsin Energy Corp | 13.7326 | 36 B | -0.1083 | -0.78 | 1.49 M |
| DTE | Dte Energy Company | 19.0384 | 29.37 B | -0.1432 | -0.75 | 2.75 M |
| PHG | Koninklijke Philips Electronics ADR | 24.654 | 26.21 B | -0.5889 | -2.33 | 2.6 M |
| CHD | Church & Dwight Company | 10.8432 | 23.24 B | -0.1016 | -0.93 | 4.14 M |
| FICO | Fair Isaac and Company | 32.2318 | 22.99 B | -0.7436 | -2.26 | 1.14 M |
| CIB | Bancolombia S.A. ADR | 12.8603 | 22.8 B | -0.1057 | -0.82 | 1.82 M |
| STE | Steris Corp | 21.3264 | 22.4 B | -0.4799 | -2.2 | 1.1 M |
| BG | Bunge Ltd | 77.981 | 22.08 B | -0.5057 | -0.64 | 1.16 M |
| FIS | Fidelity National Information Services | 17.494 | 21.28 B | -0.12 | -0.68 | 2.49 M |
| LUV | Southwest Airlines Company | 10.722 | 21.21 B | -0.2565 | -2.34 | 9.29 M |
| BCH | Banco DE Chile ADR | 5.0663 | 20.75 B | -0.128 | -2.46 | 39.14 K |
| DKS | Dick's Sporting Goods Inc | 19.5234 | 17.56 B | -0.1576 | -0.8 | 1.33 M |
| SUI | Sun Communities | 7.8672 | 15.33 B | -0.0689 | -0.87 | 185.8 K |
| RNR | Renaissancere Holdings Ltd | 49.081 | 13.23 B | -0.3904 | -0.79 | 744.8 K |
| GGG | Graco Inc | 9.0812 | 13.21 B | -0.0809 | -0.88 | 2.56 M |
| TYL | Tyler Technologies | 13.69 | 13.12 B | -0.43 | -3.05 | 794.9 K |
| TFII | Tfi International Inc | 5.0577 | 11.97 B | -0.0276 | -0.54 | 18.8 K |
| KNX | Knight-Swift Transporation Inc | 11.9065 | 11.85 B | -0.1689 | -1.4 | 1.33 M |
| ARW | Arrow Electronics | 38.75 | 11.22 B | -0.45 | -1.15 | 928 K |
| MGM | MGM Resorts International | 78.4072 | 11.2 B | -0.444 | -0.56 | 1.4 M |
| MOH | Molina Healthcare Inc | 26.40 | 10.6 B | -0.1467 | -0.55 | 469.31 K |
| EAT | Brinker International | 13.2559 | 10.37 B | -0.5302 | -3.85 | 2.61 M |
| GME | Gamestop Corp | 10.3436 | 8.26 B | -0.1094 | -1.05 | 16.52 M |
| KMX | Carmax Inc | 19.05 | 8.06 B | -0.28 | -1.45 | 4.55 M |
| MSA | Msa Safety Inc | 36.6703 | 7.3 B | -0.7484 | -2 | 437.6 K |
| MOS | Mosaic Company | 64.6738 | 6.75 B | -1.2723 | -1.93 | 3.43 M |
| CMS-PB | Consumers Energy Company | 32.0444 | 6.65 B | -0.7283 | -2.22 | 270 |
| MTRN | Materion Corp | 34.0612 | 6 B | -1.0232 | -2.92 | 1.81 M |
| TXNM | Txnm Energy Inc | 12.9927 | 5.93 B | -0.1632 | -1.24 | 1.1 M |
| CNO | Cno Financial Group | 9.6842 | 5.07 B | -0.0538 | -0.55 | 1.2 M |
| SKY | Skyline Corp | 24.0578 | 5.06 B | -2.6102 | -9.79 | 1.07 M |
| CHH | Choice Hotels International | 19.4228 | 4.77 B | -0.1626 | -0.83 | 285.6 K |
| BFH | Bread Financial Hldgs Inc | 40.2618 | 4.5 B | -0.609 | -1.49 | 2.66 M |
| ITGR | Integer Holdings Corp | 18.3771 | 4.25 B | -0.1822 | -0.98 | 697.93 K |
| GEF-B | Greif Inc | 24.645 | 4.18 B | -0.2793 | -1.12 | 8.3 K |
| GRTUF | GRTUF | 12.9418 | 4.06 B | -0.158 | -1.21 | 128.2 K |
| LEU | Centrus Energy Corp. | 2574.1758 | 3.67 B | -35.7144 | -1.37 | 18.49 K |
| CXW | Corecivic Inc | 13.8496 | 3.32 B | -0.5217 | -3.63 | 1.22 M |
| GEFB | Greif, Inc. | 26.4757 | 3.14 B | -0.30 | -1.12 | 8.3 K |
| GPI | Group 1 Automotive | 21.9227 | 3.1 B | -0.3265 | -1.47 | 499.8 K |
| AD | Array Digital Infrastructure, Inc. | 42.4449 | 2.99 B | -0.6453 | -1.5 | 221.4 K |
| CBZ | Cbiz Inc | 9.48 | 2.97 B | -0.11 | -1.15 | 459.6 K |
| TALO | Talos Energy Inc | 44.8117 | 2.74 B | -0.7189 | -1.58 | 18.82 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.7239 | 2.48 B | -1.1759 | -5.63 | 700 |
| BHC | Bausch Health Companies Inc | 10.4565 | 2.46 B | -0.0545 | -0.52 | 720.77 K |
| BKE | Buckle Inc | 4.509 | 2.32 B | -0.0251 | -0.55 | 519.22 K |
| SHO | Sunstone Hotel Investors | 9.2506 | 2.02 B | -0.1003 | -1.07 | 1.36 M |
| SPB | Spectrum Brands Holdings Inc | 32.2496 | 2.02 B | -0.1772 | -0.55 | 146 |
| ALG | Alamo Group | 15.8907 | 1.97 B | -0.1049 | -0.66 | 27.6 K |
| PBT | Permian Basin Royalty Trust | 4.9915 | 1.53 B | -0.0569 | -1.13 | 175.9 K |
| SBH | Sally Beauty Holdings | 9.91 | 1.52 B | -0.60 | -5.71 | 3.85 M |
| ODC | Oil-Dri Corp of America | 6.5388 | 1.34 B | -0.0605 | -0.92 | 9.2 K |
| AMN | Amn Healthcare Services Inc | 10.6843 | 1.34 B | -0.0642 | -0.6 | 752.5 K |
| FMC | FMC Corp | 17.3156 | 1.27 B | -0.1497 | -0.86 | 2.08 M |
| EFOR | Everforth, Inc. | 7.49 | 1.27 B | -0.06 | -0.79 | 675.63 K |
| HLF | Herbalife Ltd | 8.4918 | 1.26 B | -0.1173 | -1.36 | 2.22 M |
| TTI | Tetra Technologies | 14.8103 | 1.25 B | -0.1407 | -0.94 | 871.4 K |
| LNN | Lindsay Corp | 58.8181 | 1.16 B | -0.2981 | -0.5 | 327.6 K |
| TK | Teekay Shipping Corp | 18.4628 | 1.13 B | -0.3747 | -1.99 | 559.3 K |
| SBR | Sabine Royalty Trust | 10.6149 | 1.06 B | -0.0967 | -0.9 | 19.5 K |
| UTL | Unitil Corp | 12.8772 | 985.87 M | -0.4483 | -3.36 | 8.9 K |
| BXC | Bluelinx Holdings Inc | 33.5884 | 663.76 M | -3.0613 | -8.35 | 30.81 K |
| VMO | Invesco Muni Opportunity Trust | 4.4049 | 659.54 M | -0.0316 | -0.71 | 106.9 K |
| IIM | Invesco Insured Muni Income Trust | 4.6894 | 595.84 M | -0.046 | -0.97 | 43.7 K |
| WTI | W&T Offshore | 21.7022 | 566.04 M | -0.123 | -0.56 | 459.7 K |
| CSV | Carriage Services | 7.7671 | 552.07 M | -0.059 | -0.75 | 24.1 K |
| VKQ | Invesco Muni Trust | 4.6446 | 541.18 M | -0.0322 | -0.69 | 175.8 K |
| OLP | One Liberty Properties | 3.6648 | 531.09 M | -0.0976 | -2.59 | 602.93 K |
| IQI | Invesco Quality Muni Income Trust | 4.0408 | 529.97 M | -0.0363 | -0.89 | 107.9 K |
| GTN | Gray Television | 6.8939 | 512.86 M | -0.2866 | -3.99 | 700.1 K |
| NGS | Natural Gas Services Group | 18.917 | 493.49 M | -0.2077 | -1.09 | 80.9 K |
| BBW | Build-A-Bear Workshop | 12.6127 | 478.8 M | -0.0925 | -0.73 | 305.83 K |
| CYH | Community Health Systems | 29.784 | 415.98 M | -0.4652 | -1.54 | 1.11 M |
| ORN | Orion Group Holdings Inc | 15.25 | 397.26 M | -0.55 | -3.48 | 295.5 K |
| GCO | Genesco Inc | 30.0925 | 384.75 M | -1.9802 | -6.17 | 1.02 M |
| KTF | Scudder Municiple Income Trust | 3.4279 | 350.3 M | -0.0231 | -0.67 | 130.8 K |
| PMO | Putnam Muni Opportunities Trust | 3.9079 | 294.89 M | -0.0283 | -0.72 | 78.7 K |
| FC | Franklin Covey Company | 7.50 | 221.13 M | -0.06 | -0.79 | 52.2 K |
| SRI | Stoneridge Inc | 8.24 | 201.37 M | -0.69 | -7.73 | 141.8 K |
| MPV | Massmutual Participation Investors | 3.3301 | 180.45 M | -0.0213 | -0.64 | 13.7 K |
| VTN | Invesco Trust New York Muni | 4.6646 | 161.07 M | -0.0447 | -0.95 | 29.2 K |
| GHI | Greystone Housing Impact Investors LP | 3.8425 | 138.55 M | -0.0568 | -1.46 | 10.04 K |
| NRT | North European Oil Royality Trust | 5.6678 | 80.23 M | -0.1018 | -1.76 | 18.9 K |
| VHC | Virnetx Holding Corp | 93.441 | 69 M | -2.0589 | -2.16 | 120 |
| CULP | Culp Inc | 5.8776 | 42.42 M | -0.3278 | -5.28 | 41.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 6.60 | -0.90 | -12 | 1.37 K | |
| HBP | Helix Biopharm | 9.75 | -0.65 | -6.25 | 2.5 K | |
| SLR | Solitario Zinc Corp | 4.70 | -0.28 | -5.62 | 15.1 K | |
| FTU | US Financial 15 Split Corp | 8.8712 | -0.4936 | -5.27 | 32.17 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.7619 | -0.254 | -5.06 | 22.08 K | |
| CSCI | Cosciens Biopharma Inc | 90000.00 | -4800.00 | -5.06 | 5 | |
| ELVA | Electrovaya Inc | 3.05 | -0.15 | -4.69 | 6.58 K | |
| CTC | Canadian Tire Corp Ltd | 57.9867 | -2.7702 | -4.56 | 450 | |
| ACO-X | ATCO Ltd | 15.3489 | -0.6097 | -3.82 | 194.83 K | |
| CHR | Chorus Aviation Inc | 42.9937 | -1.6972 | -3.8 | 1.83 M | |
| LB | Laurentian Bank | 13.283 | -0.5085 | -3.69 | 267.96 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.0171 | -0.1117 | -3.57 | 106.64 K | |
| XMF-A | M Split Corp | 9.6953 | -0.3463 | -3.45 | 17.04 K | |
| BN-PM | Brookfield Corporation | 5.8549 | -0.1844 | -3.05 | 63.01 K | |
| TVA-B | TVA Group Inc | 14.2266 | -0.3863 | -2.64 | 4.9 K | |
| CFW | Calfrac Well Services Ltd | 418.75 | -11.25 | -2.62 | 6.24 K | |
| VCM | Vecima Networks Inc | 4.2061 | -0.1114 | -2.58 | 1.7 K | |
| BHC | Bausch Health Companies Inc | 10.4841 | -0.2763 | -2.57 | 867.15 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.0256 | -0.0782 | -2.52 | 17.14 K | |
| ELO | Eloro Resources Ltd | 16.00 | -0.40 | -2.44 | 1.12 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.1909 | -0.2765 | -2.41 | 126.63 K | |
| MG | Magna International Inc | 11.3307 | -0.2771 | -2.39 | 2.91 M | |
| IFP | Interfor Corp | 5.7658 | -0.1409 | -2.39 | 22.2 K | |
| NWC | The North West Company Inc | 8.3565 | -0.2029 | -2.37 | 74.65 K | |
| OBE | Obsidian Energy Ltd | 178.08 | -4.27 | -2.34 | 4.3 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.4286 | -0.2251 | -2.33 | 500 | |
| BCE-PY | BCE Inc Pref Y | 9.6873 | -0.1938 | -1.96 | 998 | |
| GVC | Glacier Media Inc | 3.8099 | -0.0759 | -1.95 | 4.4 K | |
| CJT | Cargojet Inc | 6.7593 | -0.1346 | -1.95 | 1.88 K | |
| BN-PC | Brookfield Corporation | 6.9914 | -0.1378 | -1.93 | 8.96 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.678 | -0.1468 | -1.88 | 45.26 K | |
| TFII | Tfi International Inc | 5.0337 | -0.0949 | -1.85 | 425.46 K | |
| FLNT | Flint Corp | 157.9565 | -2.9387 | -1.83 | 2.88 K | |
| ET | Evertz Technologies Ltd | 6.1163 | -0.1054 | -1.69 | 60.4 K | |
| RCH | Richelieu Hardware Ltd | 6.2378 | -0.1058 | -1.67 | 28.13 K | |
| URB-A | Urbana Corporation | 3.5541 | -0.0563 | -1.56 | 122.08 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.973 | -0.1261 | -1.56 | 25.69 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.7698 | -0.1047 | -1.52 | 28.05 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4494 | -0.126 | -1.47 | 8.54 K | |
| WSP | WSP Global Inc | 14.0658 | -0.2084 | -1.46 | 11.8 K | |
| TA | Transalta Corp | 16.5559 | -0.2395 | -1.43 | 1.17 M | |
| PBH | Premium Brands Holdings Corp | 5.4807 | -0.0765 | -1.38 | 18.33 K | |
| CAE | Cae Inc | 10.4443 | -0.1441 | -1.36 | 471.4 K | |
| CKI | Clarke Inc | 4.0733 | -0.0549 | -1.33 | 145.8 K | |
| EFR | Energy Fuels Inc | 77.00 | -1.00 | -1.28 | 12.15 K | |
| ADEN | Adentra Inc | 3.6704 | -0.0471 | -1.27 | 32.55 K | |
| GSY | Goeasy Ltd | 10.8731 | -0.1376 | -1.25 | 1.4 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.6431 | -0.0946 | -1.22 | 35.85 K | |
| CSU | Constellation Software Inc | 18.3218 | -0.2125 | -1.15 | 1 K | |
| IFC | Intact Financial Corp | 24.7703 | -0.2807 | -1.12 | 189.1 K | |
| MTY | Mty Food Group Inc | 10.0937 | -0.112 | -1.1 | 5.4 K | |
| BCE-PG | Bce Inc Pref G | 9.2168 | -0.096 | -1.03 | 1.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.0056 | -0.0729 | -1.03 | 45.15 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.4167 | -0.2529 | -1.03 | 113.31 K | |
| DPM | Dundee Precious Metals Inc | 6.0662 | -0.0614 | -1 | 217.56 K | |
| BCE-PZ | Bce Inc Pref Z | 8.4972 | -0.0858 | -1 | 4.1 K | |
| XTD-PA | TDb Split Corp Pref A | 3.7017 | -0.0371 | -0.99 | 4 K | |
| TCL-A | Transcontinental Inc | 6.2594 | -0.0622 | -0.98 | 226.97 K | |
| ERD | Erdene Resource Development Corp | 6.12 | -0.06 | -0.97 | 8.17 K | |
| MFC | Manulife Fin | 18.7873 | -0.1833 | -0.97 | 7.11 M | |
| POW-PA | Power Corporation of Canada Pref A | 8.4343 | -0.0791 | -0.93 | 4.67 K | |
| URB | Urbana Corp | 3.8499 | -0.0356 | -0.92 | 35.3 K | |
| BN-PN | Brookfield Corporation | 5.9535 | -0.0544 | -0.91 | 44.52 K | |
| DXT | Dexterra Group Inc | 7.7272 | -0.0701 | -0.9 | 7.2 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 194.8899 | -1.7249 | -0.88 | 5.72 K | |
| QBR-B | Quebecor Inc | 6.6007 | -0.0556 | -0.84 | 352 K | |
| BBD-PB | Bombardier Inc Pref B | 4.675 | -0.0377 | -0.8 | 7.63 K | |
| PWF-PG | Power Financial Corp Pref G | 8.368 | -0.0663 | -0.79 | 3.85 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.6489 | -0.0604 | -0.78 | 38.69 K | |
| FFH | Fairfax Financial Holdings Ltd | 199.4381 | -1.5617 | -0.78 | 52.6 K | |
| TRZ | Transat At Inc | 33.9323 | -0.2535 | -0.74 | 159.75 K | |
| WCN | Waste Connections Inc | 22.3996 | -0.1632 | -0.72 | 53.16 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9288 | -0.0272 | -0.69 | 13.78 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.1703 | -0.0565 | -0.69 | 15.48 K | |
| PD | Precision Drilling Corp | 302.00 | -2.00 | -0.66 | 1.08 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.4894 | -0.0539 | -0.63 | 5.74 K | |
| CJR-B | Corus Entertainment Inc | 9.5344 | -0.0591 | -0.62 | 148 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.3517 | -0.0199 | -0.59 | 11.93 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.3401 | -0.0197 | -0.59 | 2.8 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9935 | -0.0222 | -0.55 | 10.4 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.1271 | -0.1147 | -0.52 | 246.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBLNF | Mersen | 68.55 | 1.16 B | -5.005 | -6.8 | 400 |
| ELCO | Elcom International Inc | 3.30 | 16.57 M | -3.30 | -50 | 78 |
| ORBT | Orbit International Corporation | 7.9822 | 9.98 M | -0.415 | -4.94 | 6.35 K |
| DKAM | Drinks Americas Holdings Ltd | 1050.00 | 278.3 K | -78.7511 | -6.98 | 121 |
| REFG | Medical Cannabis Payment Solutions Inc | 2000.00 | 182.51 K | -250.00 | -11.11 | 5 |
| XDSL | mPhase Technologies Inc | 275.00 | 16.8 K | -25.00 | -8.33 | 117 |
| MIHL | Montague International Holding Ltd | 800.00 | 12.63 K | -50.00 | -5.88 | 4 |
| CGNH | CardioGenics Holdings Inc | 8.40 | 9.61 K | -0.40 | -4.55 | 4.34 K |
| CGIP | Celadon Group Inc | 8.5238 | 5.66 K | -0.4349 | -4.85 | 1.2 M |
| CCHI | Cambridge Capital Holdings Inc | 4.00 | 4.17 K | -7.00 | -63.64 | 1.12 K |
| CBKCQ | Christopher & Banks Corporation | 11.5828 | 3.86 K | -0.0951 | -0.81 | 846.2 K |
| HDYNQ | Hyperdynamics Corporation | 13.28 | 3.56 K | -0.48 | -3.49 | 10.4 K |
| CYRNQ | CYRNQ | 127.2001 | 799 | -3.60 | -2.75 | 1.09 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.2376 | 785 | -0.1288 | -1.38 | 63.2 K |
| YVRLF | Liquid Media Group Ltd. | 135.00 | 482 | -3.00 | -2.17 | 591 |
| PARD | Poniard Pharmaceuticals Inc | 198.40 | 149 | -4.40 | -2.17 | 5.51 K |
| ICOA | ICOA Inc | 5.50 | 60 | -1.00 | -15.38 | 69 |
| HBRM | Herborium Group Inc | 5.00 | 55 | -0.50 | -9.09 | 5 |
| TXCCQ | TranSwitch Corporation | 6.60 | -0.5566 | -7.78 | 71.49 K | |
| PLPL | Plandaí Biotechnology Inc | 26.00 | -2.00 | -7.14 | 44 | |
| ACUS | Acusphere Inc | 5.80 | -0.40 | -6.45 | 61.16 K | |
| PTRC | Petro River Oil Corp | 2460.00 | -100.00 | -3.91 | 34 | |
| IZNN | IZON Network Inc | 106.25 | -4.25 | -3.85 | 3.5 K | |
| ESINQ | ITT Educational Services Inc | 90.25 | -1.07 | -1.17 | 965.13 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SMN | Sun Summit Minerals Corp | 18.00 | -6.75 | -27.27 | 133 | |
| KCC | Kincora Copper Limited | 85.50 | -13.50 | -13.64 | 9.1 K | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 6.13 K | |
| TGX | True North Gems Inc | 1140.00 | -150.00 | -11.63 | 58 | |
| CTEK | CLEANTEK Industries Inc | 9.4118 | -1.1764 | -11.11 | 119 | |
| MYID | Killi Ltd | 251.116 | -27.902 | -10 | 284.69 K | |
| CMIL | Capella Minerals Limited | 18.90 | -2.10 | -10 | 77 | |
| AB-H | Asbestos Corporation Limited | 4.50 | -0.50 | -10 | 200 | |
| VMY-H | Voice Mobility International Inc | 7.50 | -0.75 | -9.09 | 400 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 41.2498 | -3.75 | -8.33 | 93 | |
| AUQ | AuQ Gold Mining Inc | 8.80 | -0.80 | -8.33 | 2.27 K | |
| VAX | Vantex Resources Ltd | 5.50 | -0.50 | -8.33 | 1.1 K | |
| ILI | Infinite Ore Corp | 10.00 | -0.80 | -7.41 | 1.56 K | |
| FMN | Fidelity Minerals Corp | 97.5001 | -7.50 | -7.14 | 26 | |
| LORD | St. James Gold Corp | 21.00 | -1.50 | -6.67 | 3.37 K | |
| NCP | Nickel Creek Platinum Corp. | 140.00 | -10.00 | -6.67 | 230 | |
| MANU | Manhattan Uranium Discovery Corp. | 150.00 | -10.00 | -6.25 | 20 | |
| KUR-H | Kure Technologies Inc | 4.60 | -0.30 | -6.12 | 17.83 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 5.27 K | |
| AZR | Azarga Metals Corp | 580.00 | -35.00 | -5.69 | 601.82 K | |
| USS | Uniserve Communications Corporation | 65.7895 | -3.9473 | -5.66 | 179 | |
| STMP | Stamper Oil & Gas Corp | 741.6898 | -43.6288 | -5.56 | 2 | |
| PEX | Pacific Ridge Exploration Ltd | 18.00 | -1.00 | -5.26 | 496.05 K | |
| LA | Los Andes Copper Ltd | 5.40 | -0.30 | -5.26 | 17 K | |
| NTH | Nord Precious Metals Mining Inc. | 47.2855 | -2.6269 | -5.26 | 61 | |
| AXL | Arrow Exploration Corp | 71.7949 | -3.4188 | -4.55 | 106 K | |
| PTU | Purepoint Uranium Group Inc | 4.30 | -0.20 | -4.44 | 16.61 K | |
| PUMA | Puma Exploration Inc | 44.00 | -2.00 | -4.35 | 6.6 K | |
| PGE | Group Ten Metals Inc | 16.10 | -0.70 | -4.17 | 71 | |
| BARU | Baru Gold Corp | 13.6104 | -0.5875 | -4.14 | 6.69 K | |
| MQM | Metalquest Mining Inc. | 14.25 | -0.5625 | -3.8 | 36.78 K | |
| CAMB | Cambria Gold Mines Inc. | 77.50 | -3.00 | -3.73 | 22 K | |
| MKR | Melkior Resources Inc | 3.90 | -0.15 | -3.7 | 92.5 K | |
| CTM | Canterra Minerals Corporation | 26.00 | -1.00 | -3.7 | 1.64 K | |
| REVX | Rev Exploration Corp. | 27.00 | -1.00 | -3.57 | 902 | |
| JDN | Jayden Resources Inc | 8.10 | -0.30 | -3.57 | 2.16 K | |
| VLX | Velox Energy Materials Inc. | 5.2233 | -0.1802 | -3.33 | 1.28 K | |
| ATOM | Atomic Minerals Corp | 130.4997 | -4.50 | -3.33 | 36 | |
| AVCR | Avricore Health Inc | 17.40 | -0.60 | -3.33 | 2.5 K | |
| UGD | Unigold Inc | 5.90 | -0.20 | -3.28 | 14.62 K | |
| COV | Covalon Technologies Ltd | 29.96 | -0.84 | -2.73 | 3.13 K | |
| BRL-H | Bearclaw Capital Corp | 3.70 | -0.10 | -2.63 | 1.3 K | |
| PBM | Pacific Bay Minerals Ltd | 5.125 | -0.125 | -2.38 | 155.5 K | |
| URZ | Urz Energy Corp | 250.00 | -5.00 | -1.96 | 47 | |
| WLR | Walker Lane Resources Ltd. | 98.00 | -1.75 | -1.75 | 114 | |
| NKW-H | Oceanic Wind Energy Inc. | 3.15 | -0.05 | -1.56 | 13.1 K | |
| MAX | Max Resource Corp | 76.80 | -1.20 | -1.54 | 428 | |
| TIG | Triumph Gold Corp | 74.00 | -1.00 | -1.33 | 125 | |
| REG | Regulus Resources Inc | 25.5319 | -0.3192 | -1.23 | 329 | |
| GBU | Gabriel Resources Ltd | 16.10 | -0.20 | -1.23 | 5 M | |
| MPH | Medicure Inc | 13.50 | -0.15 | -1.1 | 91.4 K | |
| MRZL | Mont Royal Resources Limited. | 24.2424 | -0.2331 | -0.95 | 2.15 K | |
| PER | Peruvian Metals Corp | 10.43 | -0.07 | -0.67 | 1.5 K |