Loser Volumes for 4 November 2008 from 00:00:00 until 23:59:59
Loser Volumes for 4 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.8036 | 56.1 B | -0.4682 | -10.96 | 2.78 M |
| UUUU | Energy Fuels Inc | 9.77 | 3.77 B | -0.125 | -1.26 | 336 |
| IDR | Idaho Strategic Resources | 3.22 | 504.18 M | -0.14 | -4.17 | 475 |
| ACU | Acme United Corp | 6.8921 | 231.56 M | -0.362 | -4.99 | 9.2 K |
| ESP | Espey Mfg. & Electronics | 7.1829 | 188.45 M | -0.5216 | -6.77 | 2.8 K |
| ARMP | Armata Pharmaceuticals Inc | 3150.00 | 167.4 M | -70.00 | -2.17 | 6 |
| BDL | Flanigan's Enterprises | 3.8889 | 90.14 M | -0.2838 | -6.8 | 1.6 K |
| IOR | Income Opportunity Realty Trust | 6.00 | 80.1 M | -0.05 | -0.83 | 3.4 K |
| AGIG | AGIG | 464.0801 | 39.51 M | -4.8216 | -1.03 | 191 |
| CVM | Cel-Sci Corp | 2250.00 | 26.91 M | -150.00 | -6.25 | 87 |
| BESS | Bimergen Energy Corporation | 11.20 | 25.91 M | -1.40 | -11.11 | 107 |
| REED | Reed's, Inc. | 449.5263 | 10.91 M | -2.8815 | -0.64 | 3 |
| GBR | New Concept Energy Inc | 6.542 | 3.66 M | -0.262 | -3.85 | 3.66 K |
| PW | Power REIT | 7.6735 | 2.94 M | -0.0458 | -0.59 | 3.8 K |
| ITP | IT Tech Packaging Inc | 5.8331 | 2.91 M | -1.1666 | -16.67 | 3 |
| TPHS | Trinity Pl Hlds Inc | 9.4306 | 1.48 M | -0.6473 | -6.42 | 10.43 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 40.9704 | 224.63 B | -0.6629 | -1.59 | 11.46 M |
| GILD | Gilead Sciences Inc | 16.2586 | 171.56 B | -0.0829 | -0.51 | 19.99 M |
| SBUX | Starbucks Corporation | 4.9746 | 122.77 B | -0.036 | -0.72 | 47.42 M |
| REGN | Regeneron Pharmaceuticals | 19.6373 | 82.72 B | -0.1093 | -0.55 | 388.5 K |
| ADSK | Autodesk Inc | 22.50 | 53.14 B | -0.38 | -1.66 | 9.04 M |
| ODFL | Old Dominion Freight Line Inc | 4.1703 | 43.88 B | -0.0667 | -1.57 | 3.73 M |
| NTAP | Netapp Inc | 10.226 | 41.06 B | -0.1395 | -1.35 | 8.52 M |
| UAL | United Airlines Holdings Inc | 15.48 | 40.68 B | -1.11 | -6.69 | 11.52 M |
| INSM | Insmed Inc | 3.799 | 27.02 B | -0.10 | -2.56 | 255.02 K |
| SATS | Echostar Corp | 12.5334 | 26.67 B | -0.0919 | -0.73 | 277.24 K |
| INCY | Incyte Corp | 4.24 | 24.36 B | -0.11 | -2.53 | 981.53 K |
| UTHR | United Therapeutic | 43.45 | 21.43 B | -1.56 | -3.47 | 1.91 M |
| SBAC | SBA Communications | 18.9721 | 19.65 B | -0.2661 | -1.38 | 2.38 M |
| LNT | Alliant Energy Corp | 7.9785 | 18.31 B | -0.0539 | -0.67 | 1.04 M |
| STRL | Sterling Constructio | 12.17 | 17.63 B | -0.17 | -1.38 | 70.44 K |
| PNFP | Pinnacle Finl Ptnrs | 25.6194 | 16.32 B | -0.3586 | -1.38 | 126.73 K |
| PTC | Ptc Inc | 12.91 | 16.25 B | -0.28 | -2.12 | 2.61 M |
| COO | Cooper Companies | 4.1964 | 14.98 B | -0.1016 | -2.36 | 6.04 M |
| TTMI | TTM Technologies | 6.87 | 14.75 B | -0.10 | -1.43 | 454.63 K |
| UHAL | A M E R C O | 3.9846 | 14.51 B | -0.0657 | -1.62 | 920 K |
| LULU | Lululemon Athletica | 6.11 | 13.58 B | -0.06 | -0.97 | 937.97 K |
| SMTC | Semtech Corp | 12.00 | 13.07 B | -0.13 | -1.07 | 694.9 K |
| COKE | Coca Cola Bot Cons | 3.5088 | 12.59 B | -0.1504 | -4.11 | 230.72 K |
| MDGL | Madrigal Pharmaceuticals Inc | 250.60 | 11.73 B | -4.55 | -1.78 | 1.33 K |
| TECH | Bio-Techne Cp | 14.8054 | 11.28 B | -0.092 | -0.62 | 622.37 K |
| VICR | Vicor Cp | 7.352 | 10.82 B | -0.0774 | -1.04 | 81.43 K |
| SSB | South State Cp | 23.8695 | 10.82 B | -0.4105 | -1.69 | 13.8 K |
| ENSG | The Ensign Group IN | 3.9605 | 10.59 B | -0.2313 | -5.52 | 1.68 M |
| FORM | Formfactor Inc | 17.87 | 10.28 B | -0.20 | -1.11 | 603.43 K |
| HSIC | Henry Schein Inc | 18.128 | 10 B | -0.2234 | -1.22 | 1.99 M |
| AAL | American Airlines Group | 9.4934 | 9.82 B | -0.7448 | -7.27 | 11.7 M |
| AVAV | Aerovironment Inc | 35.00 | 9.76 B | -2.38 | -6.37 | 1.07 M |
| ALKS | Alkermes Plc | 9.11 | 8.23 B | -0.99 | -9.8 | 2.46 M |
| POOL | Pool Corp | 13.6994 | 7.08 B | -0.3455 | -2.46 | 487.1 K |
| MRCY | Mercury Sys Inc | 6.4173 | 6.67 B | -0.3464 | -5.12 | 67.9 K |
| GBCI | Glacier Bancorp Inc | 10.7693 | 6.5 B | -0.6308 | -5.53 | 749.2 K |
| LGND | Ligand Pharm | 6.4928 | 6.39 B | -0.0342 | -0.52 | 144.22 K |
| CHDN | Churchill Downs IN | 5.672 | 6.33 B | -0.0494 | -0.86 | 267.42 K |
| NOVT | Novanta Inc | 5.19 | 6.3 B | -0.48 | -8.47 | 71.62 K |
| CVLT | Commvault Systems | 10.60 | 6.1 B | -0.06 | -0.56 | 432.44 K |
| ABCB | Ameris Bancorp | 9.2844 | 6.02 B | -0.0908 | -0.97 | 17.48 K |
| RDNT | Radnet Inc | 3.09 | 6 B | -0.20 | -6.08 | 403.99 K |
| MKTX | Marketaxess Holdings | 4.2672 | 5.72 B | -0.1205 | -2.75 | 366.36 K |
| SIGI | Selective Ins Group | 16.4341 | 5.62 B | -0.1271 | -0.77 | 247.28 K |
| MMSI | Merit Medical Sys | 13.76 | 5.42 B | -0.408 | -2.88 | 222.48 K |
| SNEX | Stonex Group Inc | 4.3526 | 5.32 B | -0.2548 | -5.53 | 183.94 K |
| FFIN | First Finl Bkshs Inc | 6.2802 | 5.06 B | -0.0813 | -1.28 | 823.8 K |
| UFPI | Universal Forest Prd | 6.3091 | 4.96 B | -0.2834 | -4.3 | 485.4 K |
| CVCO | Cavco Inds Inc | 33.82 | 4.65 B | -0.84 | -2.42 | 33.6 K |
| ATRO | Astronics Cp | 3.4404 | 4.61 B | -0.227 | -6.19 | 248.29 K |
| NSIT | Insight Enterpr | 8.90 | 4.53 B | -0.66 | -6.9 | 464.2 K |
| NWE | Northwestern Corp | 9.3419 | 4.42 B | -0.2813 | -2.92 | 481.01 K |
| SKYW | Skywest Inc | 13.8504 | 4.18 B | -0.5466 | -3.8 | 1.02 M |
| BELFB | BEL Fuse Inc Cl B | 15.3289 | 4.13 B | -0.5313 | -3.35 | 33.9 K |
| WSBC | Wesbanco Inc | 14.4526 | 4.09 B | -0.073 | -0.5 | 88.6 K |
| OTTR | Otter Tail Corp | 10.9861 | 3.9 B | -1.4303 | -11.52 | 690.63 K |
| BANF | Bancfirst Corp | 16.4795 | 3.89 B | -0.1045 | -0.63 | 101.4 K |
| BELFA | BEL Fuse Cl A | 14.5159 | 3.51 B | -0.7234 | -4.75 | 800 |
| SHOO | Steven Maddens Ltd | 3.3975 | 3.45 B | -0.10 | -2.86 | 1.3 M |
| USLM | U S Lime & Mineral | 4.6346 | 3.37 B | -0.1708 | -3.55 | 2.5 K |
| CRVL | Corvel Cp | 4.06 | 3.35 B | -0.2433 | -5.65 | 564.08 K |
| CLDX | Celldex Therapeutics | 109.20 | 3.29 B | -1.95 | -1.75 | 2.86 K |
| EXPO | Exponent Inc | 6.0379 | 3.26 B | -0.0663 | -1.09 | 497.2 K |
| AGYS | Agilysys Inc | 3.8514 | 3.22 B | -0.0982 | -2.49 | 279.8 K |
| MGEE | Mge Energy Inc | 18.1361 | 3.09 B | -0.1472 | -0.81 | 94.21 K |
| WDFC | WD-40 Company | 20.3452 | 3.08 B | -0.8881 | -4.18 | 83.5 K |
| ACHC | Acadia Healthcr Company | 7.56 | 2.87 B | -0.04 | -0.53 | 1.2 K |
| TBBK | The Bancorp Inc | 3.96 | 2.84 B | -0.12 | -2.94 | 60.66 K |
| COHU | Cohu Inc | 11.116 | 2.81 B | -0.0641 | -0.57 | 90.9 K |
| NBTB | NBT Bancorp Inc | 15.5797 | 2.79 B | -0.1355 | -0.86 | 110.47 K |
| HLIO | Helios Technologies Inc | 8.4937 | 2.69 B | -2.0932 | -19.77 | 1.02 M |
| HTO | H2O America | 17.7421 | 2.67 B | -0.9132 | -4.9 | 77.1 K |
| NEOG | Neogen Cp | 4.7849 | 2.54 B | -0.0383 | -0.79 | 232.5 K |
| PENN | Penn Natl Gaming Inc | 4.1949 | 2.52 B | -0.0252 | -0.6 | 1.28 M |
| NKTR | Nektar Therapeutics | 76.95 | 2.47 B | -4.05 | -5 | 47.77 K |
| IOSP | Innospec Inc | 6.3195 | 2.31 B | -0.60 | -8.67 | 189.67 K |
| NWBI | Northwest Bancshares | 4.6149 | 2.31 B | -0.0423 | -0.91 | 243.13 K |
| VCEL | Vericel Corproation | 94.40 | 2.26 B | -6.40 | -6.35 | 27.55 K |
| ATRC | Atricure Inc | 3.71 | 2.25 B | -0.18 | -4.63 | 148.32 K |
| ANDE | Andersons Inc | 11.4141 | 2.24 B | -1.1615 | -9.24 | 601.8 K |
| TILE | Interface Inc | 5.9678 | 2.2 B | -0.3598 | -5.69 | 313.9 K |
| ECPG | Encore Capital Group | 8.75 | 2.2 B | -0.41 | -4.48 | 100.28 K |
| CHCO | City Holding Company | 22.6793 | 2.07 B | -0.4488 | -1.94 | 94 K |
| BLKB | Blackbaud Inc | 11.9314 | 2.05 B | -1.1323 | -8.67 | 473.12 K |
| PRDO | Perdoceo Education Corp | 14.4808 | 2.01 B | -0.6321 | -4.18 | 998.6 K |
| STRA | Strayer Education | 155.1839 | 1.87 B | -3.9654 | -2.49 | 405.4 K |
| EZPW | Ezcorp Inc | 15.59 | 1.81 B | -0.31 | -1.95 | 596.55 K |
| CNOB | Connectone Bancorp | 7.16 | 1.79 B | -0.0424 | -0.59 | 25.1 K |
| ANIP | ANI Pharma Inc | 111.6002 | 1.74 B | -3.96 | -3.43 | 1.23 K |
| JJSF | J J Snack Foods | 23.5492 | 1.67 B | -0.3782 | -1.58 | 57.1 K |
| MLKN | Millerknoll Inc | 15.2052 | 1.63 B | -0.4016 | -2.57 | 591.07 K |
| DSGR | Distribution Solutions Group Inc | 13.219 | 1.62 B | -1.2042 | -8.35 | 23.2 K |
| SAFT | Safety Ins Group Inc | 17.0242 | 1.52 B | -0.5642 | -3.21 | 85.32 K |
| ATEC | Alphatec Holdings | 42.96 | 1.51 B | -3.00 | -6.53 | 6.29 K |
| HLIT | Harmonic Inc | 6.91 | 1.51 B | -0.04 | -0.58 | 1.13 M |
| HCSG | Healthcare Svcs Gp | 6.7913 | 1.48 B | -0.2612 | -3.7 | 367.65 K |
| IART | Integra Lifesciences | 13.3325 | 1.43 B | -0.3024 | -2.22 | 259.79 K |
| ROCK | Gibraltar Ind Inc | 13.7112 | 1.42 B | -0.1194 | -0.86 | 398.04 K |
| FMBH | First Mid Ill Bncshr | 16.3269 | 1.4 B | -0.8942 | -5.19 | 189 |
| THRM | Gentherm Inc | 4.31 | 1.35 B | -0.09 | -2.05 | 224.87 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 17.7786 | 364.83 B | -0.522 | -2.85 | 10.57 M |
| MDT | Medtronic Inc | 26.2583 | 114.46 B | -0.2213 | -0.84 | 8.59 M |
| MCO | Moody's Corp | 20.5131 | 83.99 B | -0.1051 | -0.51 | 4.21 M |
| AMT | American Tower Corp | 23.4614 | 81.81 B | -0.1375 | -0.58 | 5.34 M |
| NWG | Natwest Group Plc ADR | 13.4884 | 76.01 B | -0.2409 | -1.75 | 459.49 K |
| CI | Cigna Corp | 16.2438 | 74.66 B | -1.0552 | -6.1 | 10.53 M |
| GS-PD | The Goldman Sachs Group Inc | 5.0206 | 67.44 B | -0.2891 | -5.44 | 197.81 K |
| OKE | Oneok Inc | 6.4092 | 59.88 B | -0.079 | -1.22 | 2.07 M |
| DAL | Delta Air Lines Inc | 9.7209 | 58.76 B | -0.2068 | -2.08 | 24.87 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.728 | 58.07 B | -1.2989 | -3.82 | 300 |
| HEI | Heico Corp | 7.3568 | 52.24 B | -0.0853 | -1.15 | 483.51 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.0598 | 46.97 B | -0.851 | -3.05 | 300 |
| CBRE | CBRE Group Inc | 7.17 | 44.05 B | -0.34 | -4.53 | 5.69 M |
| TKO | Tko Group Holdings Inc Cl A | 7.6832 | 38.47 B | -0.1329 | -1.7 | 257.5 K |
| HEI-A | HEICO Corporation | 5.4595 | 38.43 B | -0.0318 | -0.58 | 69.72 K |
| TDY | Teledyne Technologies Inc | 44.80 | 31.51 B | -0.23 | -0.51 | 176.3 K |
| LVS | Las Vegas Sands | 8.4761 | 29.94 B | -0.4497 | -5.04 | 16.4 M |
| ATO | Atmos Energy Corp | 13.9415 | 28.71 B | -0.0765 | -0.55 | 910.8 K |
| ES | Eversource Energy | 12.1842 | 27.21 B | -0.0759 | -0.62 | 822.3 K |
| AWK | American Water Works | 13.1719 | 27.07 B | -0.1046 | -0.79 | 427.32 K |
| CNP | Centerpoint Energy Inc | 5.9297 | 26.9 B | -0.0609 | -1.02 | 4.1 M |
| PPL | PPL Corp | 12.5273 | 26.71 B | -1.0272 | -7.58 | 9.43 M |
| WRB | W.R. Berkley Corp | 5.4701 | 26.18 B | -0.0735 | -1.33 | 4.24 M |
| HPQ | HP Inc | 10.7855 | 26.13 B | -0.1044 | -0.96 | 59.62 M |
| WST | West Pharmaceutical Services | 16.1383 | 24.59 B | -1.3783 | -7.87 | 1 M |
| FICO | Fair Isaac and Company | 14.7239 | 23.45 B | -0.4022 | -2.66 | 766.25 K |
| MKL | Markel Corp | 351.00 | 22.89 B | -18.75 | -5.07 | 36.02 K |
| THC | Tenet Healthcare Corp | 10.44 | 21.57 B | -6.04 | -36.65 | 15.41 M |
| MGA | Magna International | 5.455 | 18.79 B | -0.0626 | -1.13 | 10.37 M |
| BBY | Best Buy Company | 15.6945 | 18.21 B | -0.1599 | -1.01 | 10.12 M |
| WCC | Wesco International | 19.1051 | 17.62 B | -0.7956 | -4 | 911.4 K |
| JLL | Jones Lang Lasalle Inc | 29.9213 | 17.25 B | -0.4779 | -1.57 | 567.87 K |
| CLH | Clean Harbors | 31.44 | 17 B | -1.035 | -3.19 | 730.94 K |
| NVR | NVR Inc | 494.00 | 16.89 B | -4.49 | -0.9 | 182.74 K |
| LII | Lennox International | 23.4591 | 14.58 B | -0.4129 | -1.73 | 441.72 K |
| UDR | United Dominion Realty Trust | 8.9048 | 13.94 B | -0.0845 | -0.94 | 3.27 M |
| AIT | Applied Industrial Technologies | 14.1925 | 13.38 B | -0.1511 | -1.05 | 303.11 K |
| CRL | Charles River Laboratories Intl | 35.19 | 13.37 B | -0.71 | -1.98 | 1.18 M |
| SJM | J.M. Smucker Company | 27.209 | 12.97 B | -0.323 | -1.17 | 3.29 M |
| WSO | Watsco Inc | 21.9307 | 12.89 B | -0.2141 | -0.97 | 414.8 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 8.4862 | 12.32 B | -0.0526 | -0.62 | 669.7 K |
| PNW | Pinnacle West Capital Corp | 15.4157 | 12.3 B | -0.0953 | -0.61 | 1.3 M |
| EHC | Encompass Health Corp | 7.8868 | 12.26 B | -0.5078 | -6.05 | 2.14 M |
| EVR | Evercore Partners Inc | 7.2165 | 11.82 B | -0.4544 | -5.92 | 147.6 K |
| WTRG | Essential Utilities Inc | 8.8439 | 11.45 B | -0.1799 | -1.99 | 1.7 M |
| MGM | MGM Resorts International | 13.9905 | 11.28 B | -0.5951 | -4.08 | 3.72 M |
| AES | The Aes Corp | 4.905 | 10.51 B | -0.0882 | -1.77 | 8.78 M |
| UHS | Universal Health Services | 18.9607 | 10.29 B | -0.8733 | -4.4 | 1.77 M |
| SUZ | Suzano Papel E Celul ADR | 3.3931 | 10.01 B | -0.9935 | -22.65 | 18.75 K |
| OGE | Oge Energy Corp | 6.6421 | 9.81 B | -0.2984 | -4.3 | 1.87 M |
| MHK | Mohawk Industries | 44.37 | 9.49 B | -0.95 | -2.1 | 2.98 M |
| OSK | Oshkosh Truck Corp | 6.5222 | 9.44 B | -0.0643 | -0.98 | 1.8 M |
| TTC | Toro Company | 6.47 | 9.37 B | -0.113 | -1.72 | 1.3 M |
| ADC | Agree Realty Corp | 7.7653 | 9.32 B | -0.0659 | -0.84 | 42.3 K |
| EDU | New Oriental Education & Technology Group ADR | 13.7314 | 8.76 B | -0.8739 | -5.98 | 5.15 M |
| AGX | Argan Inc | 7.7757 | 8.11 B | -0.067 | -0.85 | 11.2 K |
| HXL | Hexcel Corp | 11.5543 | 7.87 B | -0.3404 | -2.86 | 1.56 M |
| THG | The Hanover Insurance Group | 24.6666 | 7.84 B | -0.4956 | -1.97 | 450.4 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.4039 | 7.5 B | -0.1577 | -2.84 | 3.9 K |
| NPO | Enpro Industries | 18.7221 | 7.27 B | -0.9762 | -4.96 | 724.51 K |
| MATX | Matson Inc | 10.1826 | 6.5 B | -0.1248 | -1.21 | 631.28 K |
| TXNM | Txnm Energy Inc | 5.8422 | 6.35 B | -0.1353 | -2.26 | 940.98 K |
| ASB | Associated Banc-Corp | 13.8148 | 6.11 B | -0.2459 | -1.75 | 1.38 M |
| MCY | Mercury General Corp | 19.4214 | 5.84 B | -1.9177 | -8.99 | 359.9 K |
| HRI | Herc Holdings Inc | 19.9133 | 5.8 B | -0.4971 | -2.44 | 2.03 M |
| SXT | Sensient Technologies Corp | 17.174 | 5.68 B | -0.3198 | -1.83 | 277.2 K |
| NJR | Newjersey Resources Corp | 9.9036 | 5.64 B | -0.1621 | -1.61 | 649.58 K |
| CPA | Copa Holdings S.A. | 15.2337 | 5.54 B | -0.6271 | -3.95 | 538.5 K |
| MTN | Vail Resorts | 20.8801 | 5.28 B | -0.2841 | -1.34 | 182.18 K |
| LPX | Louisiana-Pacific Corp | 3.3863 | 5.17 B | -0.4561 | -11.87 | 2.42 M |
| ALK | Alaska Air Group | 5.9171 | 5.13 B | -0.054 | -0.9 | 3.44 M |
| GEF | Greif Bros. Corp | 20.7741 | 4.97 B | -0.1334 | -0.64 | 405.9 K |
| SR | Spire Inc | 26.3404 | 4.9 B | -1.0374 | -3.79 | 419.2 K |
| ANF | Abercrombie & Fitch Company | 18.6443 | 4.8 B | -0.2733 | -1.44 | 2.78 M |
| BCO | Brink's Company | 21.6639 | 4.71 B | -0.338 | -1.54 | 1.05 M |
| CHH | Choice Hotels International | 16.6409 | 4.7 B | -0.2734 | -1.62 | 677.6 K |
| AZZ | Azz Inc | 11.0409 | 4.55 B | -0.1123 | -1.01 | 443.8 K |
| AVNT | Avient Corp | 3.4839 | 4.25 B | -0.0598 | -1.69 | 516.9 K |
| GEF-B | Greif Inc | 13.2965 | 4.2 B | -0.3377 | -2.48 | 4.9 K |
| TDS | Telephone and Data Systems | 12.1668 | 4.18 B | -0.4173 | -3.32 | 729.27 K |
| GEFB | Greif, Inc. | 14.2842 | 4.03 B | -0.3628 | -2.48 | 4.83 K |
| JOE | St. Joe Company | 29.0027 | 3.89 B | -1.7116 | -5.57 | 1.3 M |
| BMI | Badger Meter | 9.8004 | 3.79 B | -0.391 | -3.84 | 454.2 K |
| AWR | American States Water Company | 11.3086 | 3.53 B | -0.2464 | -2.13 | 311.61 K |
| LRN | Stride Inc | 27.675 | 3.46 B | -0.575 | -2.04 | 590.06 K |
| CBU | Community Bank System | 13.8393 | 3.46 B | -0.5642 | -3.92 | 579.45 K |
| AB | Alliancebernstein Holding LP | 5.9436 | 3.42 B | -0.1399 | -2.3 | 651.3 K |
| AVA | Avista Corp | 9.5161 | 3.28 B | -0.2054 | -2.11 | 515.57 K |
| CPK | Chesapeake Utilities Corp | 13.2651 | 3.24 B | -0.1875 | -1.39 | 34.05 K |
| CBZ | Cbiz Inc | 8.17 | 2.96 B | -0.29 | -3.43 | 227.3 K |
| TNK | Teekay Tankers Ltd | 4.3536 | 2.95 B | -0.2223 | -4.86 | 217.99 K |
| KWR | Quaker Chemical Corp | 13.6814 | 2.94 B | -0.074 | -0.54 | 142.5 K |
| UNFI | United Nat Foods | 20.79 | 2.93 B | -0.93 | -4.28 | 697.18 K |
| MMS | Maximus Inc | 6.7392 | 2.89 B | -0.0399 | -0.59 | 632.8 K |
| ABM | ABM Industries Inc | 11.2087 | 2.82 B | -0.1223 | -1.08 | 228.4 K |
| AEO | American Eagle Outfitters | 5.7747 | 2.71 B | -0.1857 | -3.12 | 6 M |
| DAC | Danaos Corp | 102.6889 | 2.61 B | -2.0722 | -1.98 | 11.31 K |
| KYN | Kayne Anderson MLP Investment Company | 4.4904 | 2.51 B | -0.0584 | -1.28 | 125.4 K |
| NMM | Navios Maritime Partners LP | 40.0452 | 2.33 B | -0.5774 | -1.42 | 5.02 K |
| PBH | Prestige Brand Holdings | 6.804 | 2.23 B | -0.0685 | -1 | 276.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TGO | Terago Inc | 3.25 | -0.35 | -9.72 | 77.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.1994 | -0.2892 | -6.44 | 7.52 K | |
| NOA | North American Construction Group Ltd | 3.9158 | -0.213 | -5.16 | 11.2 K | |
| FSY | Forsys Metals Corp | 4.55 | -0.23 | -4.81 | 1.16 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.1885 | -0.3503 | -4.65 | 12.62 K | |
| QBR-A | Quebecor Inc | 3.8755 | -0.1867 | -4.6 | 870 | |
| SDE | Spartan Delta Corp | 76.3607 | -3.471 | -4.35 | 43 | |
| MEQ | Mainstreet Eq J | 7.8314 | -0.3492 | -4.27 | 5.8 K | |
| WN | George Weston Limited | 13.9774 | -0.5975 | -4.1 | 1.16 M | |
| FFH | Fairfax Financial Holdings Ltd | 224.8622 | -9.4401 | -4.03 | 85.63 K | |
| SAP | Saputo Inc | 8.5394 | -0.3558 | -4 | 1.02 M | |
| BNE | Bonterra Energy Corp | 12.2877 | -0.4819 | -3.77 | 21.44 K | |
| BN-PC | Brookfield Corporation | 4.4489 | -0.1722 | -3.73 | 985 | |
| MG | Magna International Inc | 5.8268 | -0.2182 | -3.61 | 2.57 M | |
| STC | Sangoma Technologies Corp | 4.20 | -0.14 | -3.23 | 10.21 K | |
| FLNT | Flint Corp | 24.00 | -0.80 | -3.23 | 1.14 K | |
| NPI | Northland Power Inc | 3.6407 | -0.1203 | -3.2 | 137.92 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.9043 | -0.1845 | -3.03 | 2.53 K | |
| PBH | Premium Brands Holdings Corp | 4.2172 | -0.1244 | -2.87 | 18.8 K | |
| CFP | Canfor Corp | 6.55 | -0.18 | -2.67 | 409.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.8389 | -0.2389 | -2.63 | 200 | |
| BBD-PC | Bombardier Inc Pref C | 4.3563 | -0.1146 | -2.56 | 3.91 K | |
| DCM | Data Communications Mgmt Corp | 170.2152 | -4.0933 | -2.35 | 303 | |
| CJR-B | Corus Entertainment Inc | 5.6305 | -0.1331 | -2.31 | 142.5 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.2508 | -0.115 | -2.14 | 114.5 K | |
| L | Loblaw CO | 3.9143 | -0.0766 | -1.92 | 1.41 M | |
| ALA | AltaGas Ltd | 7.425 | -0.1427 | -1.89 | 352.45 K | |
| AFN | Ag Growth International Inc | 8.9782 | -0.1641 | -1.79 | 135.8 K | |
| TA | Transalta Corp | 12.3997 | -0.224 | -1.77 | 933.57 K | |
| LNR | Linamar Corp | 6.436 | -0.0965 | -1.48 | 155.57 K | |
| WFG | West Fraser Timber CO Ltd | 13.4239 | -0.1906 | -1.4 | 228.6 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.1715 | -0.0928 | -1.28 | 6.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.5003 | -0.0388 | -1.1 | 17.58 K | |
| KBL | Kbro Linen Inc | 4.7563 | -0.049 | -1.02 | 12.4 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.1422 | -0.0734 | -1.02 | 7.15 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.401 | -0.0631 | -0.98 | 15.78 K | |
| FTS | Fortis Inc | 13.3807 | -0.1227 | -0.91 | 1.47 M | |
| WN-PA | George Weston Prf | 6.4649 | -0.0528 | -0.81 | 10.9 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.2546 | -0.026 | -0.79 | 3.3 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5607 | -0.0396 | -0.71 | 84.59 K | |
| EMA | Emera Incorporated | 9.6278 | -0.0615 | -0.63 | 132.36 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.4523 | -0.0462 | -0.62 | 4.96 K | |
| MTY | Mty Food Group Inc | 5.331 | -0.032 | -0.6 | 10.62 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.9784 | -0.0377 | -0.54 | 1.5 K | |
| PSI | Pason Systems Inc | 6.0807 | -0.0314 | -0.51 | 147.49 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.2178 | -0.052 | -0.51 | 341.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.5164 | 31.78 B | -0.1386 | -2.45 | 3.99 K |
| FCCN | Spectral Cap Corp | 67500.00 | 501.6 M | -11250.00 | -14.29 | 29 |
| NTPIF | Nam Tai Property Inc. | 7.17 | 265.68 M | -0.35 | -4.65 | 277.86 K |
| KLNG | Koil Energy Solutions Inc. | 7.60 | 35.86 M | -0.40 | -5 | 3.93 K |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -5.50 | -25 | 10 |
| ERHE | ERHC Energy Inc | 20.50 | 863.83 K | -1.50 | -6.82 | 365.47 K |
| USRM | U.S. Stem Cell Inc | 1850.00 | 64.15 K | -50.00 | -2.63 | 6 |
| XDSL | mPhase Technologies Inc | 90.00 | 16.8 K | -2.50 | -2.7 | 389 |
| WUHN | Wuhan General Group (China) Inc | 4.81 | 16.54 K | -0.19 | -3.8 | 5.5 K |
| CDVIQ | Cal Dive International Inc | 7.70 | 9.86 K | -0.50 | -6.1 | 1.19 M |
| CBRI | CMTSU Liquidation Inc | 5.32 | 8.16 K | -0.18 | -3.27 | 355.06 K |
| ERGO | Entia Biosciences Inc | 4.05 | 6.73 K | -0.30 | -6.9 | 10 K |
| CBKCQ | Christopher & Banks Corporation | 4.0583 | 3.86 K | -0.537 | -11.69 | 535.63 K |
| SPDC | Speed Commerce Inc | 13.44 | 603 | -0.96 | -6.67 | 5.75 K |
| CALIQ | China Auto Logistics Inc. | 6.00 | 484 | -1.50 | -20 | 583 |
| SYNE | Synthesis Energy Systems Inc | 117.12 | 157 | -7.68 | -6.15 | 1.97 K |
| RGGI | Resgreen Group International Inc | 800.00 | -100.00 | -11.11 | 4 | |
| PTRC | Petro River Oil Corp | 200.00 | -20.00 | -9.09 | 64 | |
| ESINQ | ITT Educational Services Inc | 87.34 | -1.14 | -1.29 | 1.02 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LOD | Lode Gold Resources Inc. | 16.20 | -10.80 | -40 | 323 | |
| KORE | KORE Mining Ltd | 4.50 | -2.50 | -35.71 | 600 | |
| SNV | Sonoro Energy Ltd | 32.00 | -12.00 | -27.27 | 136 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 176.69 K | |
| CD | Cantex Mine Development Corp | 9.00 | -3.00 | -25 | 211 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -2.00 | -22.22 | 160 | |
| AVX | Altair Resources Inc | 7.20 | -1.80 | -20 | 56 | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 16 | |
| BRON | Bronco Resources Corp. | 16.00 | -2.00 | -11.11 | 151 | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 74 | |
| SILV | Silver Valley Metals Corp. | 4.86 | -0.54 | -10 | 57.5 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 1.08 K | |
| FTJ | Fort St. James Nickel Corp | 18.80 | -1.20 | -6 | 22 | |
| WMK | Whitemud Resources Inc | 3.15 | -0.20 | -5.97 | 3.95 K | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.20 | -4.76 | 225 K | |
| SGQ | SouthGobi Resources Ltd | 8.60 | -0.40 | -4.44 | 185.1 K | |
| TIG | Triumph Gold Corp | 26.00 | -1.00 | -3.7 | 169 | |
| SMN | Sun Summit Minerals Corp | 11.70 | -0.45 | -3.7 | 111 | |
| RET-A | Reitmans (Canada) Limited | 7.8795 | -0.1334 | -1.66 | 181.91 K |