Loser Volumes for 30 October 2008 from 00:00:00 until 23:59:59
Loser Volumes for 30 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1060.3779 | 4.18 B | -15.4518 | -1.44 | 1.7 K |
| IDR | Idaho Strategic Resources | 3.36 | 504.18 M | -0.14 | -4 | 639 |
| REI | Ring Energy Inc | 3.70 | 356.94 M | -0.50 | -11.9 | 200 |
| PLX | Protalix Biotherapeutics | 16.70 | 178.87 M | -0.90 | -5.11 | 2.71 K |
| PED | Pedevco Corp | 15456.00 | 162.22 M | -1344.00 | -8 | 1 |
| OPHC | Optimumbank Hlds | 776.90 | 121.06 M | -4.5699 | -0.58 | 1 |
| CEV | Eaton Vance California Muni Income Trust | 3.9469 | 73.71 M | -0.0274 | -0.69 | 8.46 K |
| DIT | Amcon Distributing Company | 14.9503 | 60.34 M | -0.4091 | -2.66 | 600 |
| CPHI | China Pharma Holdings | 150.00 | 45.79 M | -8.00 | -5.06 | 273 |
| IGC | India Globalization Capital Inc | 31.00 | 29.3 M | -1.00 | -3.13 | 970 |
| JOB | General Employment Enterprises | 4.00 | 26.96 M | -0.10 | -2.44 | 510 |
| CVM | Cel-Sci Corp | 2025.00 | 26.91 M | -150.00 | -6.9 | 59 |
| BESS | Bimergen Energy Corporation | 14.00 | 25.91 M | -1.40 | -9.09 | 14 |
| INUV | Inuvo Inc | 12.00 | 12.89 M | -3.00 | -20 | 983 |
| DSS | Document Security Systems | 3115.9395 | 6.11 M | -415.4568 | -11.76 | 74 |
| GBR | New Concept Energy Inc | 5.734 | 3.66 M | -0.166 | -2.81 | 240 |
| ENSV | Enservco Corpporation | 16.50 | 29.09 K | -2.25 | -12 | 1.33 K |
| IPB | Merrill Lynch & Company | 4.805 | -0.0767 | -1.57 | 1 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.3601 | 3.68 T | -0.2675 | -1.61 | 95.32 M |
| STX | Seagate Technology | 3.2342 | 220.62 B | -0.0202 | -0.62 | 8.66 M |
| ADP | Automatic Data Processing, Inc. | 18.3331 | 108.44 B | -0.1948 | -1.05 | 3.6 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.261 | 104.76 B | -0.1387 | -0.9 | 1.67 M |
| CMCSA | Comcast Corporation | 4.7946 | 92.9 B | -0.0572 | -1.18 | 62.63 M |
| ROST | Ross Stores Inc | 6.6165 | 78.71 B | -0.1235 | -1.83 | 11.14 M |
| TER | Teradyne Inc | 4.3245 | 65.47 B | -0.0736 | -1.67 | 3.44 M |
| ADSK | Autodesk Inc | 21.96 | 53.14 B | -0.35 | -1.57 | 3.92 M |
| FITB | Fifth Third Bancorp | 6.199 | 52.65 B | -0.3722 | -5.66 | 9.12 M |
| EA | Electronic Arts Inc | 26.9363 | 52.58 B | -0.3011 | -1.11 | 7.33 M |
| EXPE | Expedia Group Inc | 13.395 | 39.93 B | -2.4415 | -15.42 | 4.22 M |
| ESLT | Elbit Systems Ltd | 34.5997 | 36.72 B | -0.4808 | -1.37 | 24.5 K |
| HBAN | Huntington Bcshs | 5.6114 | 36.19 B | -0.0393 | -0.7 | 5.87 M |
| ON | On Semiconductor | 4.94 | 32.18 B | -0.07 | -1.4 | 21.8 M |
| BIIB | Biogen Inc | 40.30 | 31 B | -1.64 | -3.91 | 9.43 M |
| TSEM | Tower Semiconductor | 3.15 | 30.01 B | -0.30 | -8.7 | 18.59 K |
| INSM | Insmed Inc | 3.789 | 27.02 B | -0.11 | -2.82 | 284.36 K |
| PFG | Principal Financial Group Inc | 11.2743 | 24.4 B | -0.4213 | -3.6 | 4.34 M |
| ULTA | Ulta Beauty Inc | 9.1773 | 21.96 B | -0.5934 | -6.07 | 231.3 K |
| AKAM | Akamai Technologies | 13.80 | 18 B | -0.09 | -0.65 | 6.94 M |
| GEN | Gen Digital Inc | 4.3604 | 17.16 B | -0.9346 | -17.65 | 50.71 M |
| PTC | Ptc Inc | 12.45 | 16.25 B | -0.28 | -2.2 | 2.63 M |
| JAZZ | Jazz Pharma Plc | 3.05 | 15.9 B | -0.40 | -11.59 | 31.7 K |
| LAMR | Lamar Advertis A | 8.3692 | 15.79 B | -0.2965 | -3.42 | 3.08 M |
| HAS | Hasbro Inc | 16.2647 | 13.64 B | -0.2129 | -1.29 | 3.67 M |
| LFUS | Littelfuse Inc | 15.1639 | 11.62 B | -1.9839 | -11.57 | 313.2 K |
| SANM | Sanmina Corp | 3.84 | 11.3 B | -0.0594 | -1.52 | 646.41 K |
| CGNX | Cognex Cp | 3.2146 | 11.04 B | -0.0477 | -1.46 | 2.1 M |
| SSB | South State Cp | 22.4016 | 10.82 B | -0.3548 | -1.56 | 15.9 K |
| VIAV | Viavi Solutions | 3.1213 | 10.74 B | -0.2899 | -8.5 | 7.37 M |
| ZION | Zions Bancorp | 26.1795 | 10.54 B | -0.3121 | -1.18 | 1.76 M |
| PODD | Insulet Corp | 5.41 | 9.94 B | -0.09 | -1.64 | 295.49 K |
| BRKR | Bruker Corp | 3.5091 | 8.79 B | -1.4573 | -29.34 | 5.51 M |
| MTCH | Match Group Inc | 4.3767 | 8.71 B | -0.0898 | -2.01 | 7.73 M |
| URBN | Urban Outfitters Inc | 20.39 | 6.66 B | -1.24 | -5.73 | 4.95 M |
| LKQ | LKQ Corp | 4.9785 | 6.43 B | -0.3379 | -6.36 | 8.47 M |
| HOMB | Home Bancshares Inc | 4.221 | 6.29 B | -0.0911 | -2.11 | 847.88 K |
| CIGI | Colliers Intl Grp IN | 6.2702 | 5.39 B | -0.1799 | -2.79 | 18.8 K |
| ATRO | Astronics Cp | 3.925 | 4.61 B | -0.1165 | -2.88 | 246.41 K |
| PRIM | Primoris Services Cp | 5.3915 | 4.52 B | -0.0507 | -0.93 | 5.09 K |
| ITRI | Itron Inc | 49.63 | 4.45 B | -1.20 | -2.36 | 1.19 M |
| MAT | Mattel Inc | 9.0807 | 4.37 B | -0.2937 | -3.13 | 4.9 M |
| OSIS | O S I Systems Inc | 11.33 | 3.76 B | -3.22 | -22.13 | 693.34 K |
| USLM | U S Lime & Mineral | 4.2931 | 3.37 B | -0.1426 | -3.21 | 12 K |
| GRBK | Green Brick Partners | 7.0345 | 3.03 B | -1.7931 | -20.31 | 2.67 K |
| COLM | Columbia Sportswear | 13.5685 | 2.94 B | -0.7002 | -4.91 | 302.2 K |
| TBBK | The Bancorp Inc | 3.91 | 2.84 B | -0.04 | -1.01 | 34.02 K |
| HWKN | Hawkins Inc | 5.8716 | 2.74 B | -0.0842 | -1.41 | 6.23 K |
| NWL | Newell Rubbermaid Inc | 7.3527 | 2.66 B | -0.1616 | -2.15 | 4.82 M |
| CMPR | Cimpress N.V. Ord | 16.30 | 2.29 B | -0.62 | -3.66 | 1.97 M |
| SRCE | 1st Source Corp | 14.5899 | 2.13 B | -0.9685 | -6.22 | 40.82 K |
| PRDO | Perdoceo Education Corp | 13.245 | 2.01 B | -0.5566 | -4.03 | 1.44 M |
| GABC | German Amer Bncp Inc | 4.533 | 1.94 B | -0.117 | -2.52 | 10.74 K |
| DCOM | Dime Community Bancshares Inc | 7.775 | 1.81 B | -0.094 | -1.19 | 8.4 K |
| ATEC | Alphatec Holdings | 43.08 | 1.51 B | -4.08 | -8.65 | 37.74 K |
| BJRI | Bj's Restaurants Inc | 8.0955 | 1.45 B | -0.0875 | -1.07 | 279.66 K |
| LQDT | Liquidity Services | 8.27 | 1.36 B | -0.09 | -1.08 | 77.1 K |
| SENEA | Seneca Foods Cp A | 15.51 | 1.3 B | -1.47 | -8.66 | 300 |
| SENEB | Seneca Foods Cp B | 16.81 | 1.28 B | -0.10 | -0.59 | 600 |
| EYPT | Eyepoint Pharmaceuticals Inc | 13.80 | 1.27 B | -6.20 | -31 | 2.52 K |
| MNKD | Mannkind Corp | 17.85 | 1.24 B | -0.65 | -3.51 | 77.36 K |
| SIFY | Sify Techs Ltd ADR | 7.3351 | 1.13 B | -0.778 | -9.59 | 37.57 K |
| SVRA | Savara Inc | 227.675 | 1.1 B | -17.325 | -7.07 | 32 |
| GPRE | Green Plains Inc | 3.0267 | 1.09 B | -0.947 | -23.83 | 22.98 K |
| CCNE | Cnb Financial Corp | 6.2924 | 1.03 B | -0.3453 | -5.2 | 465 |
| THFF | First Finl Corp [In] | 23.3327 | 975.85 M | -0.2504 | -1.06 | 25.95 K |
| MPB | Mid Penn Bancorp Inc | 12.4677 | 973.07 M | -0.5907 | -4.52 | 204 |
| FMNB | Farmers Natl Banc Cp | 3.1214 | 966.33 M | -0.3591 | -10.32 | 1.61 K |
| LINC | Lincoln Educational | 10.6027 | 949.72 M | -0.1023 | -0.96 | 114.26 K |
| FCBC | First Community Bksh | 17.7412 | 936.06 M | -0.5477 | -2.99 | 56.38 K |
| EGBN | Eagle Bancorp Inc | 5.5006 | 878.12 M | -0.142 | -2.52 | 25.85 K |
| FEIM | Frequency Elcts Inc | 3.2259 | 862.65 M | -0.0542 | -1.65 | 14.7 K |
| IBCP | Independent Bk Cp | 22.2675 | 789.28 M | -1.6667 | -6.96 | 10.77 K |
| ACHV | Achieve Life Sciences Inc | 5720.2202 | 779.18 M | -197.7798 | -3.34 | 3 |
| CASS | Cass Information Sys | 14.996 | 746.25 M | -0.2524 | -1.66 | 9.56 K |
| PFIS | Peoples Finl Svcs Company | 10.8455 | 714.34 M | -0.2781 | -2.5 | 200 |
| ACNB | Acnb Corp | 6.2988 | 660.33 M | -0.126 | -1.96 | 540 |
| VLGEA | Village Super Mkt | 10.5925 | 637.4 M | -0.0536 | -0.5 | 5.4 K |
| MLAB | Mesa Labs Inc | 14.3739 | 593.39 M | -0.209 | -1.43 | 4.6 K |
| ITIC | Investors Title Company | 19.3837 | 543.2 M | -2.4086 | -11.05 | 908 |
| TATT | T A T Tech Ltd | 3.2528 | 541.89 M | -0.1899 | -5.52 | 3.8 K |
| BSRR | Sierra Bancorp | 12.0239 | 531.63 M | -0.4516 | -3.62 | 25 K |
| ZNOG | Zion Oil & Gas, Inc | 6.01 | 488.31 M | -0.07 | -1.15 | 7.02 K |
| BMRC | Bank of Marin Bancrp | 8.6307 | 463.73 M | -0.5058 | -5.54 | 13.64 K |
| AIOT | Powerfleet Inc | 5.35 | 417.3 M | -0.25 | -4.46 | 96.3 K |
| FRST | Primis Financial Corp | 4.0428 | 414.48 M | -0.0504 | -1.23 | 6.12 K |
| ISSC | Innovative Sol&Sup | 3.5059 | 411.53 M | -0.3595 | -9.3 | 67.06 K |
| CZFS | Citizens Fincl Svcs | 9.3092 | 397.01 M | -0.0493 | -0.53 | 981 |
| CAPR | Capricor Therap | 775.00 | 384.64 M | -35.00 | -4.32 | 1 |
| NECB | Northeast Community Bancorp | 4.3308 | 372.26 M | -0.3869 | -8.2 | 1.13 K |
| PESI | Perma-Fix Envir | 6.50 | 368.31 M | -0.60 | -8.45 | 15.65 K |
| MNRO | Monro Muffler Brak | 10.1421 | 358.91 M | -0.058 | -0.57 | 303.68 K |
| GASS | Stealthgas Inc | 5.5332 | 351.78 M | -0.2782 | -4.79 | 36.79 K |
| ABEO | Abeona Therapeutics | 2187.50 | 341.12 M | -62.50 | -2.78 | 8 |
| PNRG | Primeenergy Cp | 61.93 | 325.19 M | -3.00 | -4.62 | 300 |
| ISBA | ISBA | 11.2384 | 317.36 M | -0.2391 | -2.08 | 822 |
| FLXS | Flexsteel Inds | 4.8201 | 300.74 M | -0.4962 | -9.33 | 19.09 K |
| AMRN | Amarin Corp ADR | 18.00 | 297.2 M | -0.20 | -1.1 | 70 |
| FUNC | First United Corp | 11.9555 | 292.88 M | -0.3091 | -2.52 | 1.58 K |
| LCNB | Lcnb Corp | 4.1895 | 282.96 M | -0.1103 | -2.57 | 438 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 36.1275 | 627.42 B | -0.5726 | -1.56 | 23.63 M |
| GS | Goldman Sachs Group | 67.5725 | 302.65 B | -4.8578 | -6.71 | 29.7 M |
| WFC | Wells Fargo & Company | 20.0901 | 268.59 B | -0.1703 | -0.84 | 57.91 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.10 | 250.03 B | -1.72 | -3.08 | 4.46 M |
| BLK | Blackrock Inc | 83.1207 | 190.7 B | -0.9864 | -1.17 | 572.49 K |
| BX | Blackstone Inc | 3.4131 | 179.14 B | -0.0651 | -1.87 | 2.68 M |
| GLW | Corning Inc | 6.6995 | 142.98 B | -0.2789 | -4 | 26.38 M |
| CB | Chubb Ltd | 33.4398 | 132.58 B | -0.4738 | -1.4 | 9.14 M |
| BTI | British American Tobacco Industries ADR | 10.2813 | 123.05 B | -0.241 | -2.29 | 1.04 M |
| USB | U.S. Bancorp | 17.0842 | 101.93 B | -0.1365 | -0.79 | 16.89 M |
| EMR | Emerson Electric Company | 19.9869 | 91.02 B | -0.1843 | -0.91 | 7.17 M |
| RCL | Royal Caribbean Cruises Ltd | 12.732 | 81.57 B | -0.5257 | -3.97 | 3.31 M |
| MSI | Motorola Solutions | 16.1019 | 77.2 B | -0.9032 | -5.31 | 8.5 M |
| CI | Cigna Corp | 14.0521 | 74.66 B | -3.8512 | -21.51 | 17.8 M |
| TGT | Target Corporation | 23.9226 | 67.72 B | -1.4519 | -5.72 | 17.75 M |
| ALL | Allstate Corp | 16.2962 | 66.1 B | -0.3032 | -1.83 | 6.42 M |
| FIX | Comfort Systems USA | 6.9643 | 62.44 B | -0.5561 | -7.39 | 686.5 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1113 | 58.07 B | -0.3194 | -0.96 | 100 |
| AMP | Ameriprise Financial Services | 13.0444 | 50.31 B | -1.9154 | -12.8 | 6.13 M |
| STM | Stmicroelectronics N.V. ADR | 5.5079 | 48.41 B | -0.0665 | -1.19 | 2.49 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.0598 | 46.97 B | -1.3093 | -4.62 | 1 K |
| SLF | Sun Life Financial Inc | 11.1432 | 45.06 B | -0.0979 | -0.87 | 412.3 K |
| HUM | Humana Inc | 25.9132 | 44.56 B | -0.6374 | -2.4 | 4.8 M |
| PRU | Prudential Financial Inc | 14.7488 | 43.17 B | -3.2594 | -18.1 | 20.11 M |
| HIG | Hartford Financial Services Group | 6.5754 | 37.84 B | -6.9992 | -51.56 | 67.04 M |
| MTB | M&T Bank Corp | 45.8752 | 36.69 B | -0.4823 | -1.04 | 1.04 M |
| CNC | Centene Corp | 4.6075 | 33.33 B | -0.0375 | -0.81 | 1.6 M |
| RF | Regions Financial Corp | 6.6974 | 27.18 B | -0.3148 | -4.49 | 9.91 M |
| CRS | Carpenter Technology Corp | 13.1367 | 27.05 B | -0.0734 | -0.56 | 1.32 M |
| WRB | W.R. Berkley Corp | 5.2937 | 26.18 B | -0.2289 | -4.14 | 7.02 M |
| AER | Aercap Holdings N.V. | 5.5043 | 23.96 B | -0.2831 | -4.89 | 402.9 K |
| MKL | Markel Corp | 322.00 | 22.89 B | -21.70 | -6.31 | 41.66 K |
| IP | International Paper Company | 12.9899 | 21.57 B | -0.6012 | -4.42 | 10.18 M |
| IFF | International Flavors & Fragrances | 21.12 | 21.48 B | -1.5768 | -6.95 | 1.75 M |
| ESS | Essex Property Trust | 50.4897 | 19.82 B | -1.7316 | -3.32 | 1.16 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.1192 | 18.23 B | -0.6752 | -8.66 | 269 K |
| MAA | Mid-America Apartment Communities | 16.5315 | 15.88 B | -0.2508 | -1.49 | 550.6 K |
| RBA | Ritchie Bros. Auctioneers Inc | 12.7516 | 15.6 B | -0.6663 | -4.97 | 1.19 M |
| UNM | Unumprovident Corp | 9.1688 | 14.77 B | -0.319 | -3.36 | 6.23 M |
| LII | Lennox International | 22.2202 | 14.58 B | -0.413 | -1.82 | 805.79 K |
| EG | Everest Re Group | 46.02 | 14.19 B | -3.6194 | -7.29 | 1.95 M |
| BWA | Borgwarner Inc | 7.5828 | 13.98 B | -0.496 | -6.14 | 5.25 M |
| AGI | Alamos Gold Inc | 3.4225 | 13.96 B | -0.0873 | -2.49 | 3 K |
| HRL | Hormel Foods Corp | 4.7643 | 13.5 B | -0.0356 | -0.74 | 2.31 M |
| AIZ | Assurant Inc | 17.8967 | 13.49 B | -5.9444 | -24.93 | 7.87 M |
| RNR | Renaissancere Holdings Ltd | 37.418 | 13.44 B | -0.8981 | -2.34 | 726.1 K |
| SJM | J.M. Smucker Company | 26.496 | 12.97 B | -0.6216 | -2.29 | 2.76 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 8.0785 | 12.32 B | -0.0526 | -0.65 | 687.2 K |
| OC | Owens Corning Inc | 12.6227 | 12.23 B | -0.0985 | -0.77 | 1.05 M |
| AFG | American Financial Group | 8.8142 | 12.13 B | -0.0787 | -0.88 | 783.5 K |
| HBM | Hudbay Minerals Inc | 3.9921 | 11.85 B | -0.1689 | -4.06 | 4.6 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 6.497 | 11.26 B | -0.2589 | -3.83 | 3.28 M |
| MOD | Modine Manufacturing Company | 7.3566 | 11.13 B | -0.4218 | -5.42 | 383.7 K |
| EGO | Eldorado Gold Corp | 20.5494 | 10.36 B | -0.5735 | -2.72 | 623.48 K |
| EAT | Brinker International | 6.3589 | 10.17 B | -0.1066 | -1.65 | 2.28 M |
| R | Ryder System | 23.294 | 10.12 B | -0.694 | -2.89 | 1.4 M |
| OSK | Oshkosh Truck Corp | 5.8788 | 9.44 B | -0.0644 | -1.08 | 1.84 M |
| TKR | Timken Company | 8.2093 | 9.25 B | -0.1135 | -1.36 | 1.86 M |
| FRO | Frontline Ltd | 61.8665 | 9.17 B | -0.4338 | -0.7 | 364.72 K |
| DDS | Dillard's | 3.0883 | 8.85 B | -0.1868 | -5.7 | 2.21 M |
| LNC | Lincoln National Corp | 11.1879 | 8.7 B | -1.7625 | -13.61 | 4.97 M |
| AGX | Argan Inc | 7.8025 | 8.11 B | -0.1072 | -1.36 | 29.8 K |
| CMC | Commercial Metals Company | 6.8798 | 7.92 B | -0.4807 | -6.53 | 4.4 M |
| THG | The Hanover Insurance Group | 22.1145 | 7.84 B | -0.2292 | -1.03 | 744.9 K |
| CAG | Conagra Brands Inc | 7.0183 | 7.43 B | -0.0613 | -0.87 | 7.26 M |
| NPO | Enpro Industries | 18.9923 | 7.27 B | -2.6061 | -12.07 | 567.01 K |
| LUMN | Centurylink | 7.549 | 6.93 B | -0.4285 | -5.37 | 5.76 M |
| CLF | Cleveland-Cliffs Inc | 22.0138 | 6.79 B | -0.404 | -1.8 | 7.02 M |
| JBTM | JBTMarel Corp | 7.0184 | 6.26 B | -0.465 | -6.21 | 291.04 K |
| BB | Blackberry Ltd | 47.39 | 5.22 B | -0.43 | -0.9 | 24.5 M |
| CUZ | Cousins Properties Inc | 19.9114 | 4.89 B | -0.429 | -2.11 | 446.64 K |
| FHI | Federated Investors | 10.0841 | 4.87 B | -0.238 | -2.31 | 1.42 M |
| ANF | Abercrombie & Fitch Company | 18.9596 | 4.8 B | -0.3854 | -1.99 | 3.68 M |
| CHH | Choice Hotels International | 16.1476 | 4.7 B | -0.3269 | -1.98 | 933.5 K |
| CNK | Cinemark Holdings Inc | 4.4104 | 4.33 B | -0.1495 | -3.28 | 746.8 K |
| FCN | Fti Consulting | 52.55 | 4.19 B | -0.76 | -1.43 | 1.7 M |
| THO | Thor Industries | 11.7386 | 4.11 B | -0.4427 | -3.63 | 216.6 K |
| MWA | Mueller Water Products | 4.9022 | 3.99 B | -0.3283 | -6.28 | 2.17 M |
| GRTUF | GRTUF | 5.2545 | 3.98 B | -0.0711 | -1.34 | 56.8 K |
| JOE | St. Joe Company | 27.9852 | 3.89 B | -0.1902 | -0.68 | 744.8 K |
| GNW | Genworth Financial Inc | 4.19 | 3.89 B | -0.51 | -10.85 | 7.41 M |
| ASH | Ashland Global Holdings Inc | 8.2392 | 3.38 B | -0.3674 | -4.27 | 6.45 M |
| BANC | First Pactrust Bancorp | 5.784 | 3.13 B | -0.1544 | -2.6 | 1.2 K |
| IMAX | Imax Corp | 3.17 | 2.9 B | -0.22 | -6.49 | 215.98 K |
| AEO | American Eagle Outfitters | 6.0205 | 2.71 B | -0.082 | -1.34 | 3.86 M |
| TRN | Trinity Industries | 3.8824 | 2.36 B | -0.3873 | -9.07 | 10.92 M |
| NMM | Navios Maritime Partners LP | 35.9515 | 2.33 B | -3.3065 | -8.42 | 3.37 K |
| BRSL | BRSL | 5.7549 | 2.17 B | -0.2683 | -4.45 | 6.36 M |
| ALG | Alamo Group | 10.2844 | 2.01 B | -0.3898 | -3.65 | 59.3 K |
| ATS | ATS Corporation | 3.0281 | 1.97 B | -0.3945 | -11.53 | 61.7 K |
| CTS | Cts Corp | 5.8475 | 1.81 B | -0.4498 | -7.14 | 706 K |
| STEW | Srh Total Return Fund Inc | 5.27 | 1.79 B | -0.08 | -1.5 | 123.71 K |
| GBX | Greenbrier Companies | 5.5721 | 1.41 B | -0.0788 | -1.39 | 317.9 K |
| ALX | Alexander's Inc | 106.3344 | 1.38 B | -0.9226 | -0.86 | 8.8 K |
| HLF | Herbalife Ltd | 5.1678 | 1.29 B | -0.2247 | -4.17 | 4.37 M |
| HL-PB | Hecla Mining Company | 16.0708 | 1.25 B | -0.2952 | -1.8 | 200 |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 3.68 | 1.22 B | -0.11 | -2.9 | 17.2 K |
| PAR | Par Technology Corp | 4.8917 | 785.74 M | -0.1575 | -3.12 | 31.2 K |
| BXC | Bluelinx Holdings Inc | 23.8095 | 680.07 M | -0.9354 | -3.78 | 7.46 K |
| VMO | Invesco Muni Opportunity Trust | 3.4711 | 652.8 M | -0.0334 | -0.95 | 46.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XMF-A | M Split Corp | 4.8615 | -0.6094 | -11.14 | 6.5 K | |
| KEI | Kolibri Global Energy Inc | 4.10 | -0.50 | -10.87 | 10.35 K | |
| TVA-B | TVA Group Inc | 8.328 | -0.9518 | -10.26 | 30.6 K | |
| FLNT | Flint Corp | 25.20 | -2.80 | -10 | 3.19 K | |
| PIF | Polaris Infrastructure Inc | 297.5671 | -28.7968 | -8.82 | 242 | |
| S | Sherritt Intl Rv | 3.5419 | -0.3007 | -7.83 | 3.68 M | |
| ELEF | Silver Elephant Mining Corp | 8.5994 | -0.6615 | -7.14 | 215 | |
| TGO | Terago Inc | 3.25 | -0.25 | -7.14 | 4.5 K | |
| CCA | Cogeco Communications Inc | 18.8999 | -1.4227 | -7 | 144.61 K | |
| WRG | Western Energy Services Corp | 672.00 | -48.00 | -6.67 | 1 | |
| RBA | Rb Global Inc | 15.2074 | -0.9165 | -5.68 | 1.2 M | |
| WJX | Wajax Corp | 7.0244 | -0.4129 | -5.55 | 64.73 K | |
| PGIC | Premium Global Income Split Corp | 70.911 | -4.0521 | -5.41 | 998 | |
| ELD | Eldorado Gold | 25.4316 | -1.3942 | -5.2 | 4.73 M | |
| BN-PM | Brookfield Corporation | 4.4991 | -0.2402 | -5.07 | 14.78 K | |
| PWF-PE | Power Financial Corp Pref E | 7.2545 | -0.3723 | -4.88 | 1.8 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1907 | -0.1528 | -4.57 | 4.7 K | |
| TWC | Twc Enterprises Ltd | 3.7316 | -0.1696 | -4.35 | 4.02 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.6952 | -0.1949 | -3.99 | 6.53 K | |
| IMP | Intermap Tech Corp | 25.00 | -1.00 | -3.85 | 17.89 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.8967 | -0.2287 | -3.73 | 1 K | |
| MG | Magna International Inc | 5.7443 | -0.2182 | -3.66 | 1.14 M | |
| CGO | Cogeco Inc Sv | 14.0834 | -0.5336 | -3.65 | 9.06 K | |
| WN-PA | George Weston Prf | 6.1725 | -0.2043 | -3.2 | 33.2 K | |
| TRZ | Transat At Inc | 11.7182 | -0.3866 | -3.19 | 54.41 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1675 | -0.0996 | -3.05 | 10.85 K | |
| SLF | Sun Life Financial Inc | 13.4399 | -0.4193 | -3.03 | 1.54 M | |
| BCE-PI | BCE Inc Pref AI | 8.335 | -0.2549 | -2.97 | 3.35 K | |
| WSP | WSP Global Inc | 9.5155 | -0.2834 | -2.89 | 86.69 K | |
| ESI | Ensign Energy Services Inc | 3.8309 | -0.1132 | -2.87 | 401.55 K | |
| USA | Americas Silver Corp | 10.20 | -0.30 | -2.86 | 2.74 K | |
| AGI | Alamos Gold Inc Cls A | 4.0399 | -0.1157 | -2.78 | 1.01 M | |
| POU | Paramount Resources Ltd | 3.5267 | -0.098 | -2.7 | 282.48 K | |
| BBD-PC | Bombardier Inc Pref C | 4.127 | -0.1146 | -2.7 | 3.31 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.8954 | -0.1837 | -2.59 | 13.53 K | |
| LNR | Linamar Corp | 6.3716 | -0.1609 | -2.46 | 166.63 K | |
| TCL-B | Transcontinental Inc | 4.651 | -0.1108 | -2.33 | 5.3 K | |
| CEF | Sprott Physical Gold Silver Trust | 11.1818 | -0.2584 | -2.26 | 171.04 K | |
| LGD | Liberty Gold Corp | 9.80 | -0.20 | -2 | 25.17 K | |
| LB | Laurentian Bank | 16.6889 | -0.3363 | -1.98 | 151.23 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.5836 | -0.112 | -1.97 | 62.05 K | |
| ALS | Altius Minerals Corp | 4.2105 | -0.0835 | -1.94 | 81.39 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5107 | -0.0696 | -1.94 | 2.71 K | |
| BHC | Bausch Health Companies Inc | 8.5192 | -0.1655 | -1.91 | 432.09 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.177 | -0.0611 | -1.89 | 4.06 K | |
| PSI | Pason Systems Inc | 5.7728 | -0.1096 | -1.86 | 66.34 K | |
| BN | Brookfield Corporation | 3.724 | -0.0664 | -1.75 | 3.72 M | |
| GBT | Bmtc Group Inc | 6.3167 | -0.1053 | -1.64 | 6.02 K | |
| PD | Precision Drilling Corp | 256.00 | -4.00 | -1.54 | 711.24 K | |
| LAS-A | Lassonde Industries Inc | 24.4515 | -0.378 | -1.52 | 7.62 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.1267 | -0.0945 | -1.52 | 16.07 K | |
| AFN | Ag Growth International Inc | 9.7049 | -0.1406 | -1.43 | 24.8 K | |
| TSL | Tree Island Steel Ltd | 3.0107 | -0.043 | -1.41 | 21.59 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.2461 | -0.0924 | -1.26 | 3.2 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4187 | -0.0427 | -1.23 | 7.4 K | |
| MFC | Manulife Fin | 11.979 | -0.1438 | -1.19 | 8.36 M | |
| BB | Blackberry Ltd | 57.85 | -0.68 | -1.16 | 3.1 M | |
| OTEX | Open Text Corp | 5.8764 | -0.069 | -1.16 | 629.2 K | |
| SAP | Saputo Inc | 9.002 | -0.0961 | -1.06 | 476 K | |
| CCL-B | CCL Industries Inc | 4.4659 | -0.0476 | -1.05 | 420.74 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.5071 | -0.0802 | -0.93 | 600 | |
| WTE | Westshore Terminals Investment Corp | 4.3389 | -0.0408 | -0.93 | 224.64 K | |
| ARX | Arc Resources Ltd | 7.2385 | -0.0672 | -0.92 | 1.76 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.4508 | -0.0579 | -0.89 | 4.9 K | |
| BLX | Boralex Inc | 4.3341 | -0.0362 | -0.83 | 22.79 K | |
| WPRT | Westport Fuel Systems Inc | 50.10 | -0.40 | -0.79 | 13.01 K | |
| CTC-A | Canadian Tire Corporation Limited | 28.5032 | -0.2027 | -0.71 | 210.1 K | |
| FSY | Forsys Metals Corp | 4.72 | -0.03 | -0.63 | 558.73 K | |
| ALA | AltaGas Ltd | 6.6386 | -0.0366 | -0.55 | 325.69 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.8799 | -0.0197 | -0.51 | 7.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 16.66 | 7.47 B | -0.31 | -1.83 | 925.2 K |
| HSTC | HST Global Inc | 54.75 | 91.93 M | -4.50 | -7.59 | 2.53 K |
| GSFI | Green Stream Holdings Inc | 1485.1486 | 327.09 K | -1485.1486 | -50 | 5 K |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -10.00 | -8.7 | 687 |
| WUHN | Wuhan General Group (China) Inc | 4.85 | 16.54 K | -0.15 | -3 | 700 |
| XLWH | Xinliwang International Holdings Company Ltd | 810.00 | 10.92 K | -140.00 | -14.74 | 12 |
| CGLO | Hash Labs Inc | 80.00 | 7.64 K | -60.00 | -42.86 | 179.52 K |
| CGIP | Celadon Group Inc | 9.5095 | 5.66 K | -0.1547 | -1.6 | 162.58 K |
| SPDC | Speed Commerce Inc | 12.00 | 603 | -0.96 | -7.41 | 5.13 K |
| PRXIQ | Premier Exhibitions Inc | 10.90 | 491 | -0.60 | -5.22 | 8.42 K |
| PARD | Poniard Pharmaceuticals Inc | 119.60 | 149 | -6.40 | -5.08 | 3.83 K |
| CBGI | The CannaBusiness Group Inc | 2666.6667 | -1333.3333 | -33.33 | 35 K | |
| RGGI | Resgreen Group International Inc | 700.00 | -200.00 | -22.22 | 2 | |
| ACUS | Acusphere Inc | 4.50 | -0.70 | -13.46 | 66.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DAR | Darelle Online Solutions Inc | 3.76 | -1.44 | -27.69 | 6 K | |
| YNV | Ynvisible Interactive Inc | 14.40 | -4.80 | -25 | 83 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 165 K | |
| URZ | Urz Energy Corp | 7.50 | -2.50 | -25 | 956 | |
| IMR | iMetal Resources Inc | 150.00 | -50.00 | -25 | 169 | |
| LX-H | Lincoln Ventures Ltd | 28.5714 | -7.1429 | -20 | 77 | |
| NAR | North Arrow Minerals Inc | 5.00 | -1.00 | -16.67 | 675 | |
| TIP-H | Tyner Resources Ltd | 5.00 | -1.00 | -16.67 | 74 | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 60 | |
| VLI | Vision Lithium Inc | 4.40 | -0.60 | -12 | 77.22 K | |
| CAMB | Cambria Gold Mines Inc. | 4.00 | -0.50 | -11.11 | 341 K | |
| GCOM | Green Shift Commodities Ltd. | 5.00 | -0.60 | -10.71 | 425 | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 5 K | |
| LQWD | LQwD FinTech Corp | 14.00 | -1.40 | -9.09 | 271 | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 5.42 K | |
| TRAN | Clean Energy Transition Inc. | 58.50 | -4.50 | -7.14 | 6 | |
| WMK | Whitemud Resources Inc | 3.49 | -0.26 | -6.93 | 3.16 K | |
| VVTM | VVT Med Inc. | 1285.0468 | -70.0934 | -5.17 | 9 | |
| OYL | CGX Energy Inc | 4.85 | -0.25 | -4.9 | 171.68 K | |
| KTN | Kootenay Silver Inc | 6.20 | -0.30 | -4.62 | 3.34 K | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | -0.2331 | -4.55 | 7.18 K | |
| CTEK | CLEANTEK Industries Inc | 17.0588 | -0.5883 | -3.33 | 9 |