Loser Volumes for 28 August 2008 from 00:00:00 until 23:59:59
Loser Volumes for 28 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4102 | 4.68 B | -0.0933 | -0.75 | 39.26 K |
| DNN | Denison Mines Corp | 3.9423 | 2.92 B | -0.1447 | -3.54 | 557.08 K |
| NOG | Northern Oil and Gas | 61.6824 | 2.61 B | -0.4047 | -0.65 | 23.13 K |
| USAS | Americas Silver Corp | 24.30 | 1.77 B | -0.90 | -3.57 | 830 |
| OBE | Obsidian Energy Ltd | 107.8195 | 712.51 M | -0.8849 | -0.81 | 161.59 K |
| CMCL | Caledonia Mining Cp | 3.6158 | 433.96 M | -0.2782 | -7.14 | 3.08 K |
| FRD | Friedman Industries Inc | 5.8198 | 330.71 M | -0.0762 | -1.29 | 54.9 K |
| VGZ | Vista Gold Corp | 3.54 | 325.52 M | -0.21 | -5.6 | 108.54 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.06 | 319.58 M | -0.13 | -3.1 | 69.53 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 281.18 M | -0.4865 | -8.33 | 245 |
| BKTI | Bk Technologies Inc | 5.7007 | 277.07 M | -0.0798 | -1.38 | 4.92 K |
| CMT | Core Molding Technologies Inc | 7.1709 | 223.97 M | -0.2374 | -3.2 | 800 |
| PLG | Platinum Group Metals Ltd | 247.00 | 203.34 M | -10.00 | -3.89 | 295 |
| PLX | Protalix Biotherapeutics | 23.50 | 178.87 M | -0.30 | -1.26 | 1.43 K |
| WYY | Widepoint Corp | 7.68 | 93.43 M | -0.12 | -1.54 | 480 |
| XPL | Solitario Zinc Corp | 3.83 | 75.74 M | -0.03 | -0.78 | 5 K |
| IBIO | Ibio Inc | 8250.00 | 71.04 M | -1500.00 | -15.38 | 1 |
| COHN | Cohen & CO Inc | 34.303 | 40.04 M | -0.3118 | -0.9 | 4.08 K |
| JOB | General Employment Enterprises | 5.60 | 26.96 M | -0.10 | -1.75 | 620 |
| CVM | Cel-Sci Corp | 4425.00 | 26.91 M | -75.00 | -1.67 | 27 |
| MXC | Mexco Energy Corp | 29.7514 | 19.06 M | -2.0158 | -6.35 | 34.4 K |
| BRN | Barnwell Industries | 11.821 | 13.94 M | -0.4349 | -3.55 | 18.25 K |
| REED | Reed's, Inc. | 801.0789 | 10.87 M | -43.2237 | -5.12 | 2 |
| DSS | Document Security Systems | 10178.7383 | 5.15 M | -83.085 | -0.81 | 8 |
| GBR | New Concept Energy Inc | 6.38 | 3.66 M | -0.27 | -4.06 | 4.6 K |
| ENSV | Enservco Corpporation | 31.80 | 29.09 K | -0.45 | -1.4 | 400 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.2058 | 4.46 T | -0.0278 | -0.53 | 431.38 M |
| STX | Seagate Technology | 7.7549 | 220.62 B | -0.1615 | -2.04 | 4.94 M |
| GILD | Gilead Sciences Inc | 18.3795 | 171.56 B | -0.1865 | -1 | 11.64 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.8685 | 64.35 B | -0.3784 | -0.94 | 2.97 M |
| VTRS | Viatris Inc | 10.5363 | 18.64 B | -0.154 | -1.44 | 4.18 M |
| AMKR | Amkor Technology | 7.0856 | 14.62 B | -0.0744 | -1.04 | 1.62 M |
| APA | Apa Corp | 82.6896 | 14.01 B | -2.0824 | -2.46 | 4.61 M |
| ICLR | Icon Plc | 41.11 | 12.59 B | -0.32 | -0.77 | 181 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.0438 | 12.15 B | -0.2965 | -8.88 | 150 |
| ARWR | Arrowhead Pharma | 17.10 | 12.06 B | -0.40 | -2.29 | 5.07 K |
| BPOP | Popular Inc | 52.4327 | 11.34 B | -1.8131 | -3.34 | 190.07 K |
| MTCH | Match Group Inc | 4.4586 | 8.85 B | -0.0686 | -1.52 | 10.14 M |
| POWL | Powell Inds Inc | 34.1339 | 7.78 B | -0.2758 | -0.8 | 39.72 K |
| WFRD | Weatherford International Plc | 37.3874 | 6.82 B | -0.6906 | -1.81 | 6.28 M |
| LKQ | LKQ Corp | 8.0635 | 6.43 B | -0.5467 | -6.35 | 3.24 M |
| NOVT | Novanta Inc | 15.24 | 6.3 B | -0.21 | -1.36 | 40.09 K |
| NICE | Nice Ltd ADR | 29.1122 | 5.99 B | -0.3801 | -1.29 | 209.1 K |
| MYRG | MYR Group Inc | 15.75 | 5.21 B | -0.25 | -1.56 | 296.5 K |
| OMAB | Grupo Aeroportuario ADR | 6.1042 | 4.99 B | -0.0544 | -0.88 | 143.71 K |
| DIOD | Diodes Inc | 24.48 | 4.77 B | -0.34 | -1.37 | 418 K |
| CENX | Century Aluminum C | 49.49 | 4.62 B | -0.34 | -0.68 | 1.17 M |
| LIVN | Livanova Plc OR Sh | 20.45 | 4.52 B | -4.65 | -18.53 | 4.35 M |
| ACLS | Axcelis Tech Inc | 19.12 | 4.33 B | -0.16 | -0.83 | 94.47 K |
| WSFS | WSFS Financial Corp | 14.8979 | 4.17 B | -0.1232 | -0.82 | 135.9 K |
| PTEN | Patterson-Uti Energy | 20.7246 | 4.14 B | -0.6585 | -3.08 | 4.47 M |
| OLED | Universal Display | 13.6336 | 4.09 B | -0.1884 | -1.36 | 223.59 K |
| UCTT | Ultra Clean Holdings | 7.79 | 3.81 B | -0.26 | -3.23 | 245.76 K |
| OSIS | O S I Systems Inc | 22.93 | 3.76 B | -0.25 | -1.08 | 133.46 K |
| FRME | First Merchants Corp | 12.7957 | 2.72 B | -0.1219 | -0.94 | 92.8 K |
| ATRC | Atricure Inc | 10.21 | 2.25 B | -0.61 | -5.64 | 5.02 K |
| DCOM | Dime Community Bancshares Inc | 8.79 | 1.81 B | -0.0849 | -0.96 | 900 |
| FCEL | Fuelcell Energy Inc | 33177.6016 | 1.79 B | -4752.00 | -12.53 | 625 |
| ANIP | ANI Pharma Inc | 184.6804 | 1.76 B | -2.52 | -1.35 | 2.21 K |
| QCRH | Qcr Holdings Inc | 11.813 | 1.74 B | -0.8116 | -6.43 | 2.81 K |
| CNOB | Connectone Bancorp | 7.4412 | 1.66 B | -0.0699 | -0.93 | 7.3 K |
| DSGR | Distribution Solutions Group Inc | 13.7747 | 1.62 B | -0.2913 | -2.07 | 20 K |
| HLIT | Harmonic Inc | 8.86 | 1.52 B | -0.07 | -0.78 | 1.55 M |
| DMLP | Dorchester Minls | 5.9998 | 1.36 B | -0.1085 | -1.78 | 45.98 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 28.701 | 1.24 B | -1.298 | -4.33 | 1.76 K |
| NBN | Northeast Bncp | 8.9087 | 1.14 B | -0.7658 | -7.92 | 2.45 K |
| SIFY | Sify Techs Ltd ADR | 16.7263 | 1.13 B | -0.6669 | -3.83 | 28.75 K |
| GPRE | Green Plains Inc | 5.6667 | 1.09 B | -0.2009 | -3.42 | 2.3 K |
| CCNE | Cnb Financial Corp | 7.2659 | 1.03 B | -0.0842 | -1.15 | 700 |
| CSIQ | Canadian Solar Inc | 30.14 | 1.03 B | -0.55 | -1.79 | 1.93 M |
| KOPN | Kopin Cp | 3.20 | 1.02 B | -0.10 | -3.03 | 218.86 K |
| DAKT | Daktronics Inc | 11.1926 | 985.92 M | -0.3454 | -2.99 | 531.65 K |
| GSBC | Great Southern Bncp | 6.126 | 889.13 M | -0.0529 | -0.86 | 53.65 K |
| TRNS | Transcat Inc | 7.00 | 877.01 M | -0.25 | -3.45 | 1.4 K |
| ORRF | Orrstown Finl Svcs | 19.967 | 852.48 M | -0.9901 | -4.72 | 219 |
| SSYS | Stratasys Ltd | 17.44 | 781.33 M | -0.14 | -0.8 | 229.66 K |
| ACHV | Achieve Life Sciences Inc | 13266.2197 | 779.18 M | -1143.7822 | -7.94 | 24 |
| CARE | Carter Bankshares Inc | 5.2319 | 757 M | -0.314 | -5.66 | 3.81 K |
| ACNB | Acnb Corp | 7.7601 | 663.07 M | -0.2016 | -2.53 | 4.35 K |
| UNTY | Unity Bancorp Inc | 4.2578 | 620.83 M | -0.1207 | -2.76 | 3.19 K |
| NVEC | Nve Corp | 15.9389 | 586.51 M | -0.1171 | -0.73 | 25.1 K |
| CCOI | Cogent Comm Hlds | 5.0555 | 579.25 M | -0.071 | -1.38 | 553.5 K |
| YORW | York Water Company | 9.0432 | 540.57 M | -0.1739 | -1.89 | 8.59 K |
| ESEA | Euroseas Ltd | 378.2792 | 520.69 M | -2.8527 | -0.75 | 2.58 K |
| JOUT | Johnson Outdoors | 12.6075 | 504.91 M | -0.0894 | -0.7 | 143 |
| PLBC | Plumas Bancorp | 8.2129 | 438.97 M | -0.0893 | -1.08 | 100 |
| FENC | Fennec Pharmaceuticals Inc | 7.0416 | 410.99 M | -0.5184 | -6.86 | 809 |
| CHMG | Chemung Financial Cp | 13.2251 | 404.62 M | -0.4133 | -3.03 | 1.51 K |
| PERI | Perion Network Ltd | 7.4259 | 404.36 M | -0.2122 | -2.78 | 2.2 K |
| CZFS | Citizens Fincl Svcs | 10.7958 | 397.01 M | -0.4243 | -3.78 | 400 |
| CAPR | Capricor Therap | 2355.00 | 386.42 M | -120.00 | -4.85 | 1 |
| NWFL | Norwood Financial Cp | 9.1465 | 376.01 M | -0.0756 | -0.82 | 269 |
| ARTNA | Artesian Res Cp A | 9.7516 | 369.41 M | -0.2235 | -2.24 | 9.6 K |
| ABEO | Abeona Therapeutics | 3562.50 | 342.25 M | -250.00 | -6.56 | 38 |
| STRT | Strattec Security | 22.5804 | 337.65 M | -0.5666 | -2.45 | 1.25 K |
| PNRG | Primeenergy Cp | 79.38 | 325.19 M | -0.57 | -0.71 | 2.19 K |
| AVXL | Anavex Lf SC | 19.00 | 298.48 M | -0.36 | -1.86 | 2.34 K |
| LTRX | Lantronix Inc | 3.36 | 288.62 M | -0.294 | -8.05 | 1.11 K |
| FXNC | First Natl Corp Strasburg VA | 13.7236 | 288.28 M | -0.6862 | -4.76 | 3.65 K |
| OVLY | Oak Valley Bancp CA | 5.2709 | 286.65 M | -0.6738 | -11.33 | 2 K |
| SILC | Silicom Ltd | 5.7363 | 284.51 M | -0.0716 | -1.23 | 11.98 K |
| ASYS | Amtech Systems Inc | 11.07 | 280.83 M | -0.18 | -1.6 | 53.1 K |
| PCYO | Pure Cycle Corp | 6.19 | 271.34 M | -0.0499 | -0.8 | 4.35 K |
| III | Information Svcs Group | 3.9879 | 249.81 M | -0.0566 | -1.4 | 63.64 K |
| RICK | RCI Hospitality Hold | 13.1164 | 235.99 M | -0.1317 | -0.99 | 330.9 K |
| CMTV | Community Bancorp. Common Stock | 5.1622 | 234.89 M | -0.0408 | -0.78 | 100 |
| SPOK | Spok Holdings Inc | 3.1884 | 229.26 M | -0.1505 | -4.51 | 173.58 K |
| ALOT | Astronova Inc | 6.6076 | 226.69 M | -0.288 | -4.18 | 6.34 K |
| AIFU | Fanhua Inc. | 200.6507 | 215.1 M | -2.7804 | -1.37 | 3.83 K |
| SLNH | Soluna Hldgs Inc | 37.0552 | 206.65 M | -2.4207 | -6.13 | 1.19 K |
| SBFG | Sb Financial Group | 6.413 | 170.33 M | -0.125 | -1.91 | 2.1 K |
| BCBP | Bcb Bancorp Inc | 6.0362 | 162.92 M | -0.3296 | -5.18 | 114 |
| EML | Eastern Company | 9.6869 | 154.44 M | -0.0673 | -0.69 | 1.7 K |
| HURC | Hurco Cos Inc | 27.1205 | 145.85 M | -0.6845 | -2.46 | 341.11 K |
| ACNT | Ascent Industries CO | 12.389 | 136.03 M | -0.0964 | -0.77 | 1.3 K |
| LIXT | Lixte Biotech Hlds | 27.00 | 125.36 M | -3.00 | -10 | 167 |
| SLNG | Stabilis Solutions Inc | 32.72 | 120.5 M | -1.28 | -3.76 | 1.7 K |
| ANIX | Anixa Biosciences Inc | 20.00 | 108.19 M | -2.50 | -11.11 | 3.42 K |
| RVSB | Riverview Bancorp | 5.0083 | 105.84 M | -0.0759 | -1.49 | 8.24 K |
| KEQU | Kewaunee Scientifi | 9.9645 | 104.72 M | -0.0981 | -0.97 | 2.78 K |
| ONCY | Oncolytics Biotech Inc | 16.91 | 99.54 M | -0.095 | -0.56 | 632 |
| BYRN | Byrna Technologies Inc | 11.50 | 95.52 M | -3.40 | -22.82 | 20 |
| VIRC | Virco MFG Cp | 3.811 | 95.16 M | -0.1617 | -4.07 | 12.71 K |
| SCOR | Comscore Inc | 414.60 | 93.58 M | -5.40 | -1.29 | 11.84 K |
| ATHE | Alterity Therapeutics Ltd ADR | 233.64 | 86.82 M | -6.36 | -2.65 | 71 |
| NTIC | Northern Technologies Intl Corp | 5.4557 | 75.84 M | -0.2274 | -4 | 11.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4029 | 2.21 T | -0.0509 | -0.79 | 16.59 M |
| KO | Coca-Cola Company | 15.3428 | 377.38 B | -0.1935 | -1.25 | 20.86 M |
| GLW | Corning Inc | 13.7908 | 142.98 B | -0.1394 | -1 | 14.83 M |
| BP | BP Plc ADR | 22.0782 | 109.53 B | -0.2108 | -0.95 | 4.87 M |
| CNQ | Canadian Natural Resources | 11.2485 | 98.89 B | -0.1856 | -1.62 | 11.67 M |
| EQNR | Equinor ASA ADR | 13.1838 | 96.81 B | -0.1756 | -1.31 | 1.29 M |
| FCX | Freeport-Mcmoran Inc | 32.0828 | 93.09 B | -0.1628 | -0.5 | 14.51 M |
| WMB | Williams Companies | 11.0768 | 91.98 B | -0.2121 | -1.88 | 5.74 M |
| NGG | National Grid Transco Plc ADR | 22.2983 | 81.48 B | -0.126 | -0.56 | 45.71 K |
| SLB | Schlumberger N.V. | 64.115 | 79.8 B | -1.2203 | -1.87 | 6.87 M |
| SU | Suncor Energy Inc | 33.6679 | 77.72 B | -0.2713 | -0.8 | 4.84 M |
| EOG | Eog Resources | 37.1363 | 75.96 B | -1.3502 | -3.51 | 7.27 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.974 | 59.65 B | -0.2099 | -0.61 | 100 |
| OXY | Occidental Petroleum Corp | 47.4455 | 58.34 B | -2.1199 | -4.28 | 10.12 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.0444 | 56.3 B | -0.2307 | -2.05 | 21.37 K |
| DVN | Devon Energy Corp | 64.7318 | 50.43 B | -2.2715 | -3.39 | 7.12 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.2263 | 42.85 B | -0.1932 | -0.5 | 3.17 M |
| KB | KB Financial Group Inc ADR | 31.789 | 42.12 B | -0.4827 | -1.5 | 452.61 K |
| MSCI | MSCI Inc | 26.2203 | 41.38 B | -0.1845 | -0.7 | 742.1 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.4094 | 40.79 B | -0.0379 | -0.59 | 62.04 K |
| TKO | Tko Group Holdings Inc Cl A | 8.6387 | 38.47 B | -0.2058 | -2.33 | 518.9 K |
| EQT | Eqt Corp | 23.1845 | 34.04 B | -0.3149 | -1.34 | 1.18 M |
| CNC | Centene Corp | 5.7525 | 33.33 B | -0.16 | -2.71 | 2.11 M |
| HAL | Halliburton Company | 33.2329 | 28.68 B | -0.8736 | -2.56 | 15.69 M |
| WSM | Williams-Sonoma | 5.5745 | 28.45 B | -0.4686 | -7.75 | 10.48 M |
| TS | Tenaris S.A. ADR | 32.8948 | 26.56 B | -0.3043 | -0.92 | 1.42 M |
| NRG | NRG Energy | 28.3641 | 26.54 B | -0.5731 | -1.98 | 2.28 M |
| BG | Bunge Ltd | 59.8556 | 21.84 B | -0.3168 | -0.53 | 1.51 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 29.4798 | 21.23 B | -0.1799 | -0.61 | 853.23 K |
| TSN | Tyson Foods | 10.6938 | 20.46 B | -0.2568 | -2.35 | 4.75 M |
| DINO | HF Sinclair Corp | 7.5823 | 16.65 B | -0.1741 | -2.24 | 1.75 M |
| PAG | Penske Automotive Group | 9.2102 | 14.44 B | -0.0701 | -0.76 | 1.25 M |
| BF-A | Brown-Forman Corporation | 10.3499 | 13.26 B | -0.4115 | -3.82 | 34.35 K |
| BF-B | Brown-Forman Corporation | 10.6687 | 13.04 B | -0.41 | -3.7 | 3.33 M |
| HBM | Hudbay Minerals Inc | 9.4343 | 11.85 B | -0.1367 | -1.43 | 2.4 K |
| DCI | Donaldson Company | 17.2891 | 11.21 B | -0.2314 | -1.32 | 1.63 M |
| RRC | Range Resources Corp | 43.5505 | 9.42 B | -0.6415 | -1.45 | 3.07 M |
| LAD | Lithia Motors | 4.157 | 8.3 B | -0.2007 | -4.61 | 329.24 K |
| AGX | Argan Inc | 11.1943 | 8.11 B | -0.1274 | -1.13 | 10.3 K |
| SM | Sm Energy Company | 37.3372 | 8.03 B | -0.8428 | -2.21 | 654.67 K |
| BLDR | Builders Firstsource | 4.8651 | 7.91 B | -0.0641 | -1.3 | 87.09 K |
| THG | The Hanover Insurance Group | 29.4302 | 7.84 B | -0.1673 | -0.57 | 697.6 K |
| UGI | Ugi Corp | 10.0736 | 7.59 B | -0.0915 | -0.9 | 786.3 K |
| NOV | Nov Inc | 53.1162 | 7.54 B | -0.5317 | -0.99 | 5.63 M |
| AN | Autonation Inc | 11.48 | 6.92 B | -0.20 | -1.71 | 3.49 M |
| MOS | Mosaic Company | 77.279 | 6.87 B | -2.0874 | -2.63 | 4.77 M |
| RIG | Transocean Inc | 103.0565 | 6.43 B | -0.7639 | -0.74 | 4.23 M |
| AROC | Archrock Inc | 15.2449 | 6.08 B | -0.3341 | -2.14 | 801.47 K |
| DLB | Dolby Laboratories | 31.4612 | 5.84 B | -0.1683 | -0.53 | 247.8 K |
| CNX | CNX Resources Corp | 51.6793 | 5.28 B | -1.3941 | -2.63 | 2.9 M |
| BB | Blackberry Ltd | 126.65 | 5.22 B | -1.57 | -1.22 | 14.68 M |
| MUR | Murphy Oil Corp | 43.9247 | 4.96 B | -0.8199 | -1.83 | 2.55 M |
| AKO-B | Embotelladora Andina S.A | 6.6911 | 4.85 B | -0.0344 | -0.51 | 24.52 K |
| HP | Helmerich & Payne | 31.3269 | 4.42 B | -0.2766 | -0.88 | 1.32 M |
| CNK | Cinemark Holdings Inc | 9.4997 | 4.33 B | -0.3862 | -3.91 | 399.2 K |
| CRK | Comstock Resources | 295.0869 | 4.13 B | -3.4964 | -1.17 | 254.92 K |
| TAC | Transalta Corp | 17.7935 | 4.05 B | -0.0959 | -0.54 | 36.8 K |
| KAI | Kadant Inc | 21.4202 | 3.95 B | -0.2733 | -1.26 | 56.6 K |
| CPK | Chesapeake Utilities Corp | 13.3516 | 3.26 B | -0.1036 | -0.77 | 53.4 K |
| GPI | Group 1 Automotive | 18.3088 | 3.15 B | -0.3834 | -2.05 | 291.6 K |
| BANC | First Pactrust Bancorp | 7.1973 | 3.13 B | -0.0936 | -1.28 | 1.5 K |
| KWR | Quaker Chemical Corp | 22.1718 | 2.94 B | -0.3732 | -1.66 | 228.73 K |
| MAN | Manpower Inc | 31.9657 | 2.71 B | -0.9678 | -2.94 | 1.34 M |
| ARR | Armour Residential R | 32.8536 | 2.37 B | -0.1731 | -0.52 | 23 |
| WU | Western Union Company | 13.4304 | 2.32 B | -0.1395 | -1.03 | 5.92 M |
| HCI | Homeowners Choice | 3.9745 | 2.29 B | -0.1149 | -2.81 | 11.4 K |
| INVX | Innovex International, Inc | 55.35 | 2.18 B | -1.56 | -2.74 | 563.7 K |
| GRC | Gorman-Rupp Company | 18.3241 | 2.13 B | -0.4931 | -2.62 | 350.47 K |
| BLX | Banco Latinoamericano DE Comercio | 6.3709 | 2.09 B | -0.0528 | -0.82 | 154.9 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 11.311 | 1.79 B | -0.1396 | -1.22 | 300 |
| TV | Grupo Televisa S.A. ADR | 16.3754 | 1.53 B | -0.1528 | -0.92 | 1.41 M |
| PBT | Permian Basin Royalty Trust | 8.3294 | 1.52 B | -0.1893 | -2.22 | 536.9 K |
| NBR | Nabors Industries | 1503.3951 | 1.39 B | -46.7205 | -3.01 | 120.07 K |
| HLX | Helix Energy Solutions Group | 31.41 | 1.37 B | -0.19 | -0.6 | 682.82 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.3538 | 1.24 B | -0.0413 | -1.22 | 82.56 K |
| PDS | Precision Drilling Corp | 371.2515 | 1.1 B | -8.0403 | -2.12 | 93.11 K |
| SBR | Sabine Royalty Trust | 16.5527 | 1.06 B | -0.5322 | -3.12 | 30.7 K |
| SMP | Standard Motor Products | 4.8226 | 866.93 M | -0.0552 | -1.13 | 82.3 K |
| MEI | Methode Electronics | 7.7234 | 608.38 M | -0.7751 | -9.12 | 439.89 K |
| EGY | Vaalco Energy Inc | 6.5057 | 608.01 M | -0.0973 | -1.47 | 510.5 K |
| CLB | Core Laboratories N.V. | 50.7896 | 571.26 M | -0.2657 | -0.52 | 292.6 K |
| BME | Blackrock Health Sciences Trust | 6.46 | 570.47 M | -0.0353 | -0.54 | 24.8 K |
| WTI | W&T Offshore | 25.9993 | 553.96 M | -0.9567 | -3.55 | 856.27 K |
| IPI | Intrepid Potash Inc | 450.5422 | 492.78 M | -4.2541 | -0.94 | 84.22 K |
| CAL | Caleres Inc | 11.0614 | 449.09 M | -0.0798 | -0.72 | 1.08 M |
| HVT | Haverty Furniture Companies | 4.949 | 448.94 M | -0.1528 | -3 | 118.1 K |
| NOA | North American Construction Group Ltd | 13.2475 | 375.37 M | -0.1455 | -1.09 | 83.1 K |
| KTF | Scudder Municiple Income Trust | 3.5281 | 352.26 M | -0.0309 | -0.87 | 67.9 K |
| DBI | Designer Brands Inc | 4.619 | 299.08 M | -0.1043 | -2.21 | 2.52 M |
| FC | Franklin Covey Company | 8.94 | 234.69 M | -0.31 | -3.35 | 25.15 K |
| VPV | Invesco Pennsylvania Muni | 4.3889 | 202.04 M | -0.0351 | -0.79 | 110.6 K |
| WHG | Westwood Holdings Group Inc | 21.0831 | 185.61 M | -0.1424 | -0.67 | 38.3 K |
| SJT | San Juan Basin Royalty Trust | 12.6236 | 130.97 M | -0.698 | -5.24 | 285.2 K |
| CRT | Cross Timbers Royalty Trust | 11.459 | 62.22 M | -0.1184 | -1.02 | 25 K |
| BHV | Blackrock Virginia Muni Trust | 8.4684 | 20.17 M | -0.0608 | -0.71 | 1 K |
| TVC | Tennessee Valley Authority | 13.6854 | 12.78 M | -0.197 | -1.42 | 11.85 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.0951 | -0.6015 | -4.74 | 600 | |
| SAR | Saratoga Investment Corp | 13.024 | -0.2815 | -2.12 | 1.96 K | |
| EPR-PE | EPR Properties | 6.9524 | -0.1264 | -1.79 | 1 K | |
| JBK | Lehman Abs Corp | 4.3255 | -0.076 | -1.73 | 1.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HBP | Helix Biopharm | 6.50 | -0.70 | -9.72 | 46.42 K | |
| SKE | Skeena Resources Ltd | 26.00 | -2.00 | -7.14 | 155 | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.4679 | -6.25 | 98 | |
| VGZ | Vista Gold Corp | 3.67 | -0.22 | -5.66 | 6.98 K | |
| PNP | Pinetree Capital Ltd | 338.00 | -18.00 | -5.06 | 2.01 K | |
| CRRX | Carerx Corp | 3.7391 | -0.1968 | -5 | 25 | |
| HWX | Headwater Exploration Inc | 4.5748 | -0.2201 | -4.59 | 99.4 K | |
| USA | Americas Silver Corp | 25.80 | -1.20 | -4.44 | 3.95 K | |
| LGO | Largo Resources Ltd | 43.00 | -2.00 | -4.44 | 9.79 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3094 | -0.2901 | -4.4 | 6.5 K | |
| DXT | Dexterra Group Inc | 6.5133 | -0.2568 | -3.79 | 760 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.7481 | -0.2489 | -3.56 | 3.35 K | |
| STC | Sangoma Technologies Corp | 8.68 | -0.28 | -3.12 | 1.47 K | |
| TAL | Petrotal Corp | 156.9939 | -5.0181 | -3.1 | 3.67 K | |
| DML | Denison Mines Corp | 5.0294 | -0.1509 | -2.91 | 961.2 K | |
| LUN | Lundin Mining Corp | 3.9815 | -0.1021 | -2.5 | 2.34 M | |
| BNE | Bonterra Energy Corp | 15.9564 | -0.3717 | -2.28 | 38.4 K | |
| TVA-B | TVA Group Inc | 12.2874 | -0.276 | -2.2 | 403 | |
| PD | Precision Drilling Corp | 445.40 | -10.00 | -2.2 | 1.19 M | |
| TCW | Trican Well | 12.9555 | -0.2856 | -2.16 | 261.4 K | |
| MTL | Mullen Group Ltd | 9.1638 | -0.1957 | -2.09 | 213.3 K | |
| MER | Africa Oil Corp | 4.1328 | -0.0804 | -1.91 | 26.2 K | |
| HBM | Hudbay Minerals Inc | 9.9227 | -0.1744 | -1.73 | 1.92 M | |
| IFP | Interfor Corp | 4.977 | -0.0845 | -1.67 | 589 K | |
| VLE | Valeura Energy Inc | 5.90 | -0.10 | -1.67 | 1.95 K | |
| GVC | Glacier Media Inc | 3.203 | -0.0422 | -1.3 | 2 K | |
| WN-PA | George Weston Prf | 7.0673 | -0.0846 | -1.18 | 3.08 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3365 | -0.0386 | -1.14 | 13.25 K | |
| PTM | Platinum Group Metals Ltd | 264.00 | -3.00 | -1.12 | 239 | |
| WPK | Winpak Ltd | 3.3345 | -0.0364 | -1.08 | 23.56 K | |
| CFW | Calfrac Well Services Ltd | 646.25 | -6.25 | -0.96 | 2.48 K | |
| FTS-PG | Fortis Inc Pref G | 9.5659 | -0.0903 | -0.94 | 10.45 K | |
| ONEX | Onex Corp | 26.7356 | -0.2325 | -0.86 | 160.9 K | |
| JAG | Jaguar Mining Inc | 5968.8501 | -49.4663 | -0.82 | 173.8 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7958 | -0.0285 | -0.75 | 3.22 K | |
| OBE | Obsidian Energy Ltd | 215.18 | -1.47 | -0.68 | 792.02 K | |
| PHX | Phx Energy Services Corp | 5.377 | -0.0358 | -0.66 | 25.99 K | |
| TOT | Total Energy Services Inc | 5.3035 | -0.0343 | -0.64 | 173.13 K | |
| NOA | North American Construction Group Ltd | 14.1068 | -0.0902 | -0.64 | 8.1 K | |
| RIC | Richmont Mines | 3.1582 | -0.0196 | -0.62 | 2.6 K | |
| BB | Blackberry Ltd | 133.44 | -0.73 | -0.54 | 1.78 M | |
| BN-PM | Brookfield Corporation | 5.9575 | -0.0317 | -0.53 | 4.83 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.2344 | -0.0322 | -0.51 | 11.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 17.4955 | 15.74 B | -0.1944 | -1.1 | 245 |
| FCCN | Spectral Cap Corp | 180000.00 | 505.46 M | -33750.00 | -15.79 | 73 |
| ECXJ | CXJ Group Co. Limited | 274.00 | 138.09 M | -16.00 | -5.52 | 600 |
| KLNG | Koil Energy Solutions Inc. | 14.00 | 35.86 M | -0.40 | -2.78 | 3.99 K |
| ORBT | Orbit International Corporation | 4.7777 | 10.87 M | -0.0483 | -1 | 4.3 K |
| FCGD | First Colombia Gold Corp | 135.00 | 978.13 K | -15.00 | -10 | 21 |
| ERHE | ERHC Energy Inc | 37.50 | 863.83 K | -0.50 | -1.32 | 54.5 K |
| CBDL | CBD Life Sciences Inc | 62500.00 | 593.2 K | -37500.00 | -37.5 | 6.25 K |
| REDFY | Rediff.com India Limited | 5.86 | 36.2 K | -0.03 | -0.51 | 42.45 K |
| WNBD | Winning Brands Corporation | 4.75 | 27.12 K | -0.25 | -5 | 2.06 K |
| ERINQ | Erin Energy Corporation | 6.8999 | 21.53 K | -0.1233 | -1.76 | 2.72 K |
| XDSL | mPhase Technologies Inc | 255.00 | 16.8 K | -10.00 | -3.77 | 113 |
| XLWH | Xinliwang International Holdings Company Ltd | 1000.00 | 10.92 K | -200.00 | -16.67 | 6 |
| ESNC | EnSync Inc | 18.75 | 6.81 K | -0.50 | -2.6 | 1.04 K |
| STTO | SITO Mobile Ltd. | 39.00 | 5.13 K | -1.00 | -2.5 | 5 |
| TIXC | Tix Corporation | 3.0053 | 2.36 K | -0.0702 | -2.28 | 88.83 K |
| SIMPQ | Simply Inc | 150.00 | 1.55 K | -2.50 | -1.64 | 21 |
| TXIC | Tongxin International Ltd | 6.56 | 1.45 K | -0.33 | -4.79 | 1 K |
| SPOI | SPO Networks Inc | 150.00 | 1.24 K | -50.00 | -25 | 27 |
| DOMR | Dominion Resources Black Warrior Trust | 12.5296 | 785 | -0.1369 | -1.08 | 31.32 K |
| PRXIQ | Premier Exhibitions Inc | 37.90 | 491 | -0.90 | -2.32 | 6.45 K |
| SYNE | Synthesis Energy Systems Inc | 419.84 | 157 | -16.00 | -3.67 | 3.73 K |
| PEHD | Perigee Holdings Inc. | 760.00 | 130 | -4.00 | -0.52 | 36 |
| FONU | FonU2 Inc | 152.00 | -40.00 | -20.83 | 2 | |
| PLPL | Plandaí Biotechnology Inc | 26.00 | -4.00 | -13.33 | 53 | |
| PTRC | Petro River Oil Corp | 780.00 | -40.00 | -4.88 | 22 | |
| EGDFF | Energold Drilling Corp | 3.3291 | -0.0643 | -1.89 | 1.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRON | Bronco Resources Corp. | 34.00 | -10.00 | -22.73 | 33 | |
| CTM | Canterra Minerals Corporation | 9.00 | -2.00 | -18.18 | 1.19 K | |
| SEVA | Seva Mining Corp. | 14.00 | -2.80 | -16.67 | 661 | |
| LMR | Lomiko Metals Inc | 8.125 | -1.50 | -15.58 | 420 | |
| REVX | Rev Exploration Corp. | 11.00 | -2.00 | -15.38 | 150 | |
| CUCU | Global Copper Corp. | 4.35 | -0.75 | -14.71 | 367 | |
| KNG | Kingsmen Resources Ltd | 4.80 | -0.80 | -14.29 | 656 | |
| MVI-H | Monitor Ventures Inc | 53.75 | -8.75 | -14 | 112 | |
| MYID | Killi Ltd | 265.067 | -41.8525 | -13.64 | 250.33 K | |
| KEEK | Personas Social Incorporated | 390.00 | -60.00 | -13.33 | 10 | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 229 | |
| GYA | Guyana Goldstrike Inc | 11.00 | -1.50 | -12 | 1.7 K | |
| RCT | Rochester Resources Ltd | 5.30 | -0.70 | -11.67 | 4.17 K | |
| LX-H | Lincoln Ventures Ltd | 114.2857 | -14.2857 | -11.11 | 80 | |
| DAU | Desert Gold Ventures Inc | 7.00 | -0.80 | -10.26 | 1 K | |
| HAN | Hannan Metals Ltd | 10.80 | -1.20 | -10 | 458 | |
| XIM | Ximen Mining Corp | 12.50 | -1.25 | -9.09 | 153 K | |
| ADD | Arctic Star Exploration Corp | 26.40 | -2.40 | -8.33 | 1.47 K | |
| LPS | Legend Power Systems Inc | 3.60 | -0.30 | -7.69 | 2.88 K | |
| CIO | Central Iron Ore Limited | 3.90 | -0.30 | -7.14 | 3.33 K | |
| CPAU | CopAur Minerals Inc | 280.00 | -20.00 | -6.67 | 48 | |
| TGX | True North Gems Inc | 840.00 | -60.00 | -6.67 | 20 | |
| PLY | Playfair Mining Ltd | 4.50 | -0.30 | -6.25 | 350 | |
| AXL | Arrow Exploration Corp | 25.641 | -1.7094 | -6.25 | 20 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.50 | -0.35 | -5.98 | 2.9 K | |
| IDL | Imaging Dynamics Company Ltd | 70.8333 | -4.1667 | -5.56 | 90 | |
| ENA | Enablence Technologies Inc | 2448.00 | -144.00 | -5.56 | 57 | |
| ROAR | Lion Rock Resources Inc. | 18.00 | -1.00 | -5.26 | 295 | |
| VVTM | VVT Med Inc. | 2990.6543 | -163.5513 | -5.19 | 14 | |
| WGF | Wescan Goldfields Inc | 3.80 | -0.20 | -5 | 7.15 K | |
| JEC | Jura Energy Corporation | 4.00 | -0.20 | -4.76 | 9.14 K | |
| LA | Los Andes Copper Ltd | 4.20 | -0.20 | -4.55 | 15 K | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -0.50 | -4.55 | 1.28 K | |
| JSPX | JasperX Technologies Inc. | 220.00 | -10.00 | -4.35 | 234 | |
| AZR | Azarga Metals Corp | 260.00 | -10.00 | -3.7 | 60.83 K | |
| AIR | Clean Air Metals Inc | 4.00 | -0.15 | -3.61 | 974 | |
| EPO-H | Encanto Potash Corp | 14.00 | -0.50 | -3.45 | 28 | |
| IB | IBC Advanced Alloys Corp | 17.40 | -0.60 | -3.33 | 300 | |
| SLG | PetroTal Corp | 29.0922 | -0.9299 | -3.1 | 366.46 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 3.75 K | |
| GIGA | Giga Metals Corporation | 4.00 | -0.10 | -2.44 | 3.36 K | |
| FMM | Full Metal Minerals Ltd | 25.6944 | -0.5975 | -2.27 | 2.76 K | |
| WEC | Winchester Equity Corporation | 17.60 | -0.40 | -2.22 | 850 | |
| PER | Peruvian Metals Corp | 7.00 | -0.14 | -1.96 | 2.3 K | |
| NBY | Niobay Metals Inc | 5.15 | -0.10 | -1.9 | 47.74 K |