Loser Volumes for 8 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 8 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 6.30 | 1.77 B | -0.90 | -12.5 | 187 |
| TMP | Tompkinstrustco | 26.1809 | 1.46 B | -0.1563 | -0.59 | 49.39 K |
| ELLO | Ellomay Capital Ltd | 5.644 | 281.18 M | -0.1946 | -3.33 | 260 |
| BKTI | Bk Technologies Inc | 3.8669 | 277.07 M | -0.3189 | -7.62 | 7.78 K |
| LODE | Comstock Mining Inc | 600.00 | 262.94 M | -25.00 | -4 | 155 |
| PLG | Platinum Group Metals Ltd | 123.01 | 184.26 M | -2.99 | -2.37 | 1.11 K |
| PED | Pedevco Corp | 6720.00 | 162.22 M | -672.00 | -9.09 | 1 |
| IBIO | Ibio Inc | 1400.00 | 71.04 M | -350.00 | -20 | 2 |
| CPHI | China Pharma Holdings | 125.00 | 45.79 M | -5.00 | -3.85 | 287 |
| MXC | Mexco Energy Corp | 9.2162 | 19.05 M | -0.0678 | -0.73 | 12.6 K |
| BRN | Barnwell Industries | 4.6201 | 13.91 M | -0.2286 | -4.71 | 21.12 K |
| REED | Reed's, Inc. | 377.4868 | 10.91 M | -8.6447 | -2.24 | 24 |
| CVR | Chicago Rivet & Machine Company | 8.0218 | 9.98 M | -0.1486 | -1.82 | 200 |
| PW | Power REIT | 10.1177 | 2.94 M | -0.2107 | -2.04 | 4.4 K |
| ITP | IT Tech Packaging Inc | 3.111 | 2.91 M | -2.1388 | -40.74 | 125 |
| ENSV | Enservco Corpporation | 12.75 | 29.09 K | -0.60 | -4.49 | 190 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -22.40 | -11.11 | 4 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 13.4048 | 917.33 B | -0.1513 | -1.12 | 81.18 M |
| COST | Costco Wholesale | 38.5615 | 426.23 B | -0.2725 | -0.7 | 7.39 M |
| MRVL | Marvell Technology Inc | 4.8808 | 199.27 B | -0.0256 | -0.52 | 13.47 M |
| GILD | Gilead Sciences Inc | 16.1205 | 171.56 B | -0.2487 | -1.52 | 20.75 M |
| ROST | Ross Stores Inc | 6.0376 | 78.71 B | -0.0997 | -1.62 | 9.15 M |
| AEP | American Electric Power Company | 14.9705 | 68.38 B | -0.2029 | -1.34 | 3.84 M |
| CASY | Casey's General Stor | 19.4878 | 31.32 B | -0.2656 | -1.34 | 1.32 M |
| WTW | Weight Watchers International, Inc | 43.9351 | 31.32 B | -1.3002 | -2.87 | 735.56 K |
| DLTR | Dollar Tree Inc | 13.4533 | 24.87 B | -0.6467 | -4.59 | 8.11 M |
| PFG | Principal Financial Group Inc | 10.2112 | 24.4 B | -0.7785 | -7.08 | 7.1 M |
| RGLD | Royal Gold Inc | 30.1777 | 19.55 B | -0.2702 | -0.89 | 813.9 K |
| EVRG | Evergy Inc | 9.4177 | 19.37 B | -0.2285 | -2.37 | 1.79 M |
| COO | Cooper Companies | 3.7456 | 14.98 B | -0.0297 | -0.79 | 1.81 M |
| ZION | Zions Bancorp | 21.2996 | 10.54 B | -0.6734 | -3.06 | 2.92 M |
| COLB | Columbia Banking Sys | 4.4859 | 9.25 B | -0.241 | -5.1 | 167.7 K |
| POOL | Pool Corp | 13.1832 | 7.08 B | -0.372 | -2.74 | 940.5 K |
| CPB | Campbell Soup Company | 16.91 | 6.71 B | -0.1359 | -0.8 | 3 M |
| ORKA | Oruka Therapeutics Inc | 28298.9219 | 6.7 B | -975.8242 | -3.33 | 1 |
| HOMB | Home Bancshares Inc | 4.1947 | 6.29 B | -0.0689 | -1.62 | 413.6 K |
| CACC | Credit Acceptance | 13.50 | 6.1 B | -0.20 | -1.46 | 13.28 K |
| CWST | Casella Waste Sys | 4.15 | 5.77 B | -0.22 | -5.03 | 210.06 K |
| SIGI | Selective Ins Group | 15.0722 | 5.62 B | -0.533 | -3.42 | 518.95 K |
| MMSI | Merit Medical Sys | 12.128 | 5.42 B | -0.104 | -0.85 | 313.82 K |
| SLMBP | SLM Cp Srs B Pfd | 8.2013 | 4.81 B | -0.9238 | -10.12 | 2.3 K |
| FULT | Fulton Financial Cor | 6.2259 | 4.72 B | -0.0568 | -0.9 | 1.77 M |
| ICUI | I C U Medical Inc | 31.33 | 4.57 B | -0.86 | -2.67 | 117.4 K |
| IBOC | Intl Bancshares | 15.4395 | 4.56 B | -0.1783 | -1.14 | 558.6 K |
| LIVN | Livanova Plc OR Sh | 16.55 | 4.52 B | -0.24 | -1.43 | 569.87 K |
| CVBF | Cvb Financial Corp | 5.9623 | 4.1 B | -0.0711 | -1.18 | 627 K |
| LOPE | Grand Canyon Educati | 15.68 | 3.67 B | -0.27 | -1.69 | 156.2 K |
| MGEE | Mge Energy Inc | 16.7657 | 3.09 B | -0.1979 | -1.17 | 117.29 K |
| ACHC | Acadia Healthcr Company | 4.80 | 2.87 B | -0.20 | -4 | 4.34 K |
| TBBK | The Bancorp Inc | 3.59 | 2.84 B | -0.09 | -2.45 | 29.29 K |
| WAFD | Washington Federal | 11.1797 | 2.81 B | -0.1897 | -1.67 | 1.12 M |
| NEOG | Neogen Cp | 3.3916 | 2.54 B | -0.1083 | -3.09 | 937.55 K |
| BANR | Banner Corp | 46.922 | 2.52 B | -0.6447 | -1.36 | 16.74 K |
| QUBT | Quantum Computing Inc | 290.00 | 2.03 B | -48.00 | -14.2 | 62 |
| GABC | German Amer Bncp Inc | 4.6533 | 1.94 B | -0.0762 | -1.61 | 1.22 K |
| RBCAA | Republic Bancorp Inc | 12.7264 | 1.92 B | -0.2256 | -1.74 | 91.98 K |
| STRA | Strayer Education | 145.4734 | 1.87 B | -7.0337 | -4.61 | 316.2 K |
| TCBK | Trico Bancshares | 16.0951 | 1.85 B | -0.3652 | -2.22 | 94.87 K |
| CNOB | Connectone Bancorp | 5.4778 | 1.79 B | -0.0706 | -1.27 | 14.3 K |
| ICFI | Icf International | 18.1905 | 1.6 B | -0.1614 | -0.88 | 104.93 K |
| DMLP | Dorchester Minls | 3.4969 | 1.34 B | -0.1894 | -5.14 | 211.73 K |
| PFBC | Preferred Bank LA | 19.0774 | 1.28 B | -0.1109 | -0.58 | 4.86 K |
| GLDD | Great Lakes Drg Dock | 3.9209 | 1.14 B | -0.0218 | -0.55 | 291.44 K |
| SVRA | Savara Inc | 175.00 | 1.1 B | -17.50 | -9.09 | 19 |
| SCSC | Scansource Inc | 18.03 | 1.08 B | -0.11 | -0.61 | 272.39 K |
| CFFN | Capitol Fed Finl Inc | 6.1856 | 1.08 B | -0.0991 | -1.58 | 310.27 K |
| KFRC | Kforce Inc | 4.7477 | 1.04 B | -0.1384 | -2.83 | 166.5 K |
| TRST | Trustco Bank Corp NY | 26.1689 | 976.56 M | -0.2176 | -0.82 | 101.06 K |
| HAFC | Hanmi Financial Cp | 8.6888 | 961.82 M | -0.3048 | -3.39 | 97.64 K |
| CEVA | Ceva Inc | 7.58 | 927.16 M | -0.32 | -4.05 | 87.68 K |
| ORRF | Orrstown Finl Svcs | 19.2858 | 852.48 M | -0.1662 | -0.85 | 1.92 K |
| APEI | American Public Education | 39.87 | 829.68 M | -2.33 | -5.52 | 509.5 K |
| CARE | Carter Bankshares Inc | 4.3002 | 724.32 M | -0.0531 | -1.22 | 3.67 K |
| HIFS | Hingham Inst For Svg | 20.0702 | 679.68 M | -0.3461 | -1.7 | 200 |
| TIPT | Tiptree Fncl Cl A | 3.5057 | 672.18 M | -0.1323 | -3.64 | 216.68 K |
| UNTY | Unity Bancorp Inc | 3.3066 | 620.83 M | -0.0905 | -2.66 | 1.76 K |
| SFST | Southern First Bancs | 4.6417 | 612.41 M | -0.3971 | -7.88 | 399 |
| MLAB | Mesa Labs Inc | 14.6895 | 593.39 M | -0.2276 | -1.53 | 3.48 K |
| CIVB | Civista Bncshrs | 4.2401 | 592.84 M | -0.3599 | -7.82 | 7.24 K |
| JOUT | Johnson Outdoors | 5.3263 | 504.67 M | -0.1878 | -3.41 | 1.15 K |
| FMAO | Farmers & Merch Banc | 5.2899 | 483.4 M | -0.2784 | -5 | 680 |
| FRBA | First Bank | 3.7827 | 467.86 M | -0.5718 | -13.13 | 1 K |
| PKBK | Parke Bancorp Inc | 3.2454 | 413.18 M | -0.1298 | -3.85 | 1.05 K |
| NATH | Nathan's Famous IN | 6.4176 | 397.03 M | -0.1553 | -2.36 | 22.64 K |
| CZFS | Citizens Fincl Svcs | 9.6091 | 397.01 M | -0.7871 | -7.57 | 470 |
| CAPR | Capricor Therap | 210.00 | 384.64 M | -45.00 | -17.65 | 87 |
| QMCO | Quantum Corp | 36.80 | 382.2 M | -3.20 | -8 | 17.78 K |
| ARTNA | Artesian Res Cp A | 8.8328 | 369.41 M | -0.2093 | -2.31 | 5.8 K |
| MNRO | Monro Muffler Brak | 10.374 | 358.91 M | -0.0821 | -0.79 | 354.45 K |
| TSBK | Timberland Bancorp | 4.382 | 357.79 M | -0.1544 | -3.4 | 4.9 K |
| ABEO | Abeona Therapeutics | 1062.50 | 341.12 M | -187.50 | -15 | 37 |
| BCML | Bay Commercial Bk CA | 6.3525 | 338.9 M | -0.4537 | -6.67 | 1.5 K |
| AGEN | Agenus Inc | 49.4578 | 304.82 M | -3.5327 | -6.67 | 605 |
| RILY | B. Riley Financl | 105.4022 | 299.49 M | -0.578 | -0.55 | 100 |
| FUNC | First United Corp | 9.9746 | 292.88 M | -0.1335 | -1.32 | 1.74 K |
| LTRX | Lantronix Inc | 3.18 | 288.62 M | -0.06 | -1.85 | 17.52 K |
| FNRN | First Northern Community Bancorp Common stock | 4.3652 | 287.94 M | -0.2298 | -5 | 130 |
| FRAF | Franklin Finl Svcs Corp | 8.6098 | 287.82 M | -0.1213 | -1.39 | 900 |
| ANIK | Anika Therapeutics | 3.60 | 287.73 M | -0.0201 | -0.56 | 26.42 K |
| AVNW | Aviat Networks Inc | 24.72 | 285.66 M | -2.16 | -8.04 | 27.77 K |
| LCNB | Lcnb Corp | 4.2127 | 282.96 M | -0.2017 | -4.57 | 1 K |
| TTGT | Techtarget Inc | 4.79 | 278.48 M | -0.07 | -1.44 | 45.9 K |
| LTBR | Lightbridge Corp | 261.0003 | 277.54 M | -26.9998 | -9.37 | 617 |
| HWBK | Hawthorn Bancshares | 5.5006 | 275.34 M | -0.721 | -11.59 | 1.62 K |
| NKSH | Natl Bankshares Inc | 9.23 | 270.18 M | -0.4441 | -4.59 | 9.02 K |
| PEBK | Peoples Bancorp NC | 5.2666 | 238.61 M | -0.9569 | -15.38 | 3.48 K |
| CXDO | Crexendo Inc | 5.425 | 221.14 M | -0.1571 | -2.81 | 12.1 K |
| SLNH | Soluna Hldgs Inc | 31.6552 | 206.65 M | -0.1862 | -0.58 | 596 |
| LARK | Landmark Bancorp Inc | 5.0781 | 196.38 M | -0.2829 | -5.28 | 1.62 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 5.00 | 184.53 M | -1.10 | -18.03 | 63.63 K |
| ORMP | Oramed Pharma | 4.4748 | 183.35 M | -1.0068 | -18.37 | 4.98 K |
| BCBP | Bcb Bancorp Inc | 5.1519 | 156.27 M | -0.026 | -0.5 | 2.23 K |
| KZIA | Kazia Therapeutics Ltd ADR | 142.7463 | 154.44 M | -11.0371 | -7.18 | 123 |
| EML | Eastern Company | 6.109 | 151.83 M | -0.1019 | -1.64 | 9.69 K |
| LIXT | Lixte Biotech Hlds | 39.00 | 141.03 M | -3.00 | -7.14 | 167 |
| ACNT | Ascent Industries CO | 3.6774 | 136.03 M | -0.1686 | -4.38 | 20.4 K |
| VXRT | Vaxart Inc | 222.7006 | 130.48 M | -9.4766 | -4.08 | 2.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 13.3518 | 908.03 B | -0.1507 | -1.12 | 81.18 M |
| HD | Home Depot | 15.8234 | 321.4 B | -0.0979 | -0.61 | 28.82 M |
| RTX | Raytheon Technologies | 20.4947 | 300.27 B | -0.1517 | -0.73 | 15.87 M |
| MCD | McDonald's Corporation | 37.7965 | 191.16 B | -1.1167 | -2.87 | 16.96 M |
| NEE | Nextera Energy | 7.4696 | 179.79 B | -0.0864 | -1.14 | 11.67 M |
| CB | Chubb Ltd | 29.511 | 132.58 B | -1.5775 | -5.07 | 4.02 M |
| MMM | 3M Company | 28.6008 | 94.2 B | -1.2311 | -4.13 | 16.84 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2479 | 90.31 B | -0.0344 | -1.05 | 982.84 K |
| SHW | Sherwin-Williams Company | 15.6242 | 87.17 B | -0.3482 | -2.18 | 8.52 M |
| AMT | American Tower Corp | 21.066 | 81.81 B | -0.3691 | -1.72 | 4.87 M |
| BSX | Boston Scientific Corp | 7.53 | 75.11 B | -0.08 | -1.05 | 14.56 M |
| CL | Colgate-Palmolive Company | 20.2717 | 73.3 B | -0.5383 | -2.59 | 8.58 M |
| MET | Metlife Inc | 20.034 | 62.06 B | -0.487 | -2.37 | 19.35 M |
| RELX | Relx Plc ADR | 4.0827 | 60.06 B | -0.0443 | -1.07 | 212.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 28.9591 | 58.07 B | -1.2137 | -4.02 | 4.8 K |
| ETR | Entergy Corp | 19.8977 | 50.32 B | -0.3137 | -1.55 | 4.39 M |
| AMP | Ameriprise Financial Services | 14.2253 | 50.31 B | -0.5118 | -3.47 | 5.29 M |
| AZO | Autozone | 116.50 | 47.63 B | -4.98 | -4.1 | 1.87 M |
| SPG-PJ | Simon Property Group Inc | 18.5526 | 45.48 B | -1.0656 | -5.43 | 1.32 K |
| LYV | Live Nation Entertainment | 3.93 | 43.9 B | -0.10 | -2.48 | 1.46 M |
| PRU | Prudential Financial Inc | 14.8834 | 43.17 B | -0.2009 | -1.33 | 19.65 M |
| AIG | American International Group | 24.1195 | 40.21 B | -0.125 | -0.52 | 2.74 M |
| SYY | Sysco Corp | 13.1894 | 39.71 B | -0.1133 | -0.85 | 5.25 M |
| IRM | Iron Mountain Inc | 6.9478 | 38.53 B | -0.0393 | -0.56 | 1.53 M |
| HEI-A | HEICO Corporation | 4.2311 | 38.43 B | -0.0262 | -0.62 | 267.25 K |
| WEC | Wisconsin Energy Corp | 11.6165 | 36.01 B | -0.2929 | -2.46 | 3.24 M |
| RJF | Raymond James Financial | 9.5992 | 34.73 B | -0.3475 | -3.49 | 4.17 M |
| EL | Estee Lauder Companies | 11.2915 | 29.58 B | -0.1136 | -1 | 4.39 M |
| ATO | Atmos Energy Corp | 13.6748 | 28.71 B | -0.6802 | -4.74 | 902 K |
| EIX | Edison International | 15.9327 | 27.48 B | -0.4538 | -2.77 | 3 M |
| NRG | NRG Energy | 17.3415 | 26.54 B | -0.1489 | -0.85 | 3.46 M |
| LH | Laboratory Corp of America Holdings | 51.6121 | 25.8 B | -0.5976 | -1.14 | 1.12 M |
| PHM | Pultegroup | 10.0055 | 24.17 B | -0.0594 | -0.59 | 11.13 M |
| BRO | Brown & Brown | 8.4857 | 23.6 B | -0.1694 | -1.96 | 1.93 M |
| YPF | Ypf Sociedad Anonima ADR | 34.5674 | 19.63 B | -0.9049 | -2.55 | 2.23 K |
| NVR | NVR Inc | 464.90 | 16.89 B | -7.60 | -1.61 | 124.39 K |
| WPC | W.P. Carey & Co. Llc | 7.6756 | 16.32 B | -0.1083 | -1.39 | 34.86 K |
| GIB | CGI Group | 7.4469 | 15.2 B | -0.0397 | -0.53 | 579.5 K |
| UNM | Unumprovident Corp | 10.1257 | 14.77 B | -0.6943 | -6.42 | 5.17 M |
| CSL | Carlisle Companies Inc | 16.7143 | 14.7 B | -0.1973 | -1.17 | 1.03 M |
| BAX | Baxter International Inc | 23.9867 | 13.82 B | -0.5602 | -2.28 | 10.26 M |
| RNR | Renaissancere Holdings Ltd | 40.0548 | 13.44 B | -0.412 | -1.02 | 638.2 K |
| SF | Stifel Financial Corp | 11.1505 | 12.98 B | -0.1723 | -1.52 | 1.02 M |
| CLX | Clorox Company | 31.9519 | 12.84 B | -1.203 | -3.63 | 2.52 M |
| FHN | First Horizon Corp | 7.0124 | 12.42 B | -0.099 | -1.39 | 4.17 M |
| DY | Dycom Industries | 7.14 | 12.32 B | -0.28 | -3.77 | 675 K |
| SCI | Service Corp International | 3.8204 | 11.48 B | -0.0219 | -0.57 | 3.84 M |
| WTRG | Essential Utilities Inc | 10.0418 | 11.45 B | -0.2718 | -2.64 | 1.5 M |
| MOH | Molina Healthcare Inc | 13.6533 | 11.09 B | -0.6534 | -4.57 | 602.09 K |
| DAR | Darling International Inc | 3.80 | 10.88 B | -0.24 | -5.94 | 2.08 M |
| CFR | Cullen/Frost Bankers | 31.2503 | 10.57 B | -0.5323 | -1.67 | 652.7 K |
| WAL | Western Alliance Bancorp | 9.6513 | 8.98 B | -0.0521 | -0.54 | 170.87 K |
| QGEN | Qiagen N.V. | 15.5608 | 8.86 B | -0.1831 | -1.16 | 822.93 K |
| LNC | Lincoln National Corp | 10.3351 | 8.7 B | -0.6317 | -5.76 | 10.26 M |
| AOS | Smith A.O. Corp | 3.9745 | 8.45 B | -0.0387 | -0.96 | 1.36 M |
| IDA | Idacorp Inc | 17.313 | 8.25 B | -0.0944 | -0.54 | 764.8 K |
| THG | The Hanover Insurance Group | 25.0882 | 7.84 B | -0.2323 | -0.92 | 367 K |
| UGI | Ugi Corp | 8.4465 | 7.59 B | -0.0442 | -0.52 | 1.25 M |
| CAG | Conagra Brands Inc | 5.7601 | 7.43 B | -0.0531 | -0.91 | 5.98 M |
| SWX | Southwest Gas Corp | 14.504 | 6.71 B | -0.2129 | -1.45 | 426.9 K |
| FLG | Flagstar Financial, Inc. | 13.9401 | 5.94 B | -0.7313 | -4.98 | 1.75 M |
| NJR | Newjersey Resources Corp | 10.3764 | 5.64 B | -0.2243 | -2.12 | 1.46 M |
| ALK | Alaska Air Group | 6.0475 | 5.13 B | -0.0562 | -0.92 | 3.6 M |
| WTM | White Mountains Insurance Group | 252.5261 | 5.1 B | -4.8563 | -1.89 | 39.99 K |
| GEF | Greif Bros. Corp | 15.1269 | 4.97 B | -0.822 | -5.15 | 862.8 K |
| SR | Spire Inc | 24.4561 | 4.9 B | -0.5162 | -2.07 | 304.4 K |
| AKO-B | Embotelladora Andina S.A | 4.5025 | 4.85 B | -0.0924 | -2.01 | 1.4 K |
| RHI | Robert Half International Inc | 12.8461 | 4.42 B | -0.3702 | -2.8 | 3.25 M |
| ITGR | Integer Holdings Corp | 21.5387 | 4.26 B | -1.5671 | -6.78 | 692.87 K |
| GEF-B | Greif Inc | 10.1476 | 4.2 B | -0.3545 | -3.38 | 5.3 K |
| TDS | Telephone and Data Systems | 14.2348 | 4.18 B | -0.3849 | -2.63 | 600.78 K |
| GEFB | Greif, Inc. | 10.9013 | 4.03 B | -0.3809 | -3.38 | 5.3 K |
| GRTUF | GRTUF | 4.0266 | 3.98 B | -0.0289 | -0.71 | 15.31 K |
| CVSA | Covista Inc. | 50.2082 | 3.96 B | -3.9128 | -7.23 | 1.91 M |
| PII | Polaris Industries Inc | 9.2709 | 3.95 B | -0.0762 | -0.82 | 1.04 M |
| CBU | Community Bank System | 13.2525 | 3.46 B | -0.1016 | -0.76 | 281.52 K |
| CXW | Corecivic Inc | 7.9303 | 3.25 B | -0.1423 | -1.76 | 1.94 M |
| CWT | California Water Service Group Holding | 13.4587 | 3.12 B | -0.1182 | -0.87 | 420.4 K |
| BBT | Beacon Financial Corporation | 11.9497 | 2.69 B | -0.153 | -1.26 | 93.66 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 22.3797 | 2.47 B | -0.6088 | -2.65 | 100 |
| HTH | Hilltop Holdings Inc | 7.7761 | 2.27 B | -0.0935 | -1.19 | 416.1 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 4.5886 | 2.18 B | -0.214 | -4.46 | 69 K |
| MD | Mednax Inc | 30.88 | 2.16 B | -0.32 | -1.03 | 512.03 K |
| HE | Hawaiian Electric Industries | 11.6388 | 2.03 B | -0.1566 | -1.33 | 864.04 K |
| PRG | Prog Hldgs Inc | 11.0536 | 1.71 B | -0.2632 | -2.33 | 3.45 K |
| FLO | Flowers Foods | 5.8412 | 1.59 B | -0.0411 | -0.7 | 3.15 M |
| AMN | Amn Healthcare Services Inc | 4.9988 | 1.34 B | -0.1926 | -3.71 | 322.7 K |
| EPC | Edgewell Personal Care | 28.5138 | 1.31 B | -0.9955 | -3.37 | 1.36 M |
| EFOR | Everforth, Inc. | 4.68 | 1.3 B | -0.88 | -15.83 | 1.4 M |
| HL-PB | Hecla Mining Company | 11.4463 | 1.25 B | -2.7386 | -19.31 | 3.7 K |
| OPY | Oppenheimer Holdings | 7.2624 | 1.25 B | -0.2219 | -2.96 | 71.38 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 3.82 | 1.22 B | -0.18 | -4.5 | 12.5 K |
| UTL | Unitil Corp | 10.4049 | 994.99 M | -0.0553 | -0.53 | 43.4 K |
| CIM | Chimera Investment Corp | 4.5551 | 987.02 M | -0.1115 | -2.39 | 67.38 K |
| WGO | Winnebago Industries | 4.6918 | 891.88 M | -0.0245 | -0.52 | 420.5 K |
| MOV | Movado Group Inc | 5.9644 | 803.07 M | -0.0301 | -0.5 | 509.67 K |
| BXC | Bluelinx Holdings Inc | 14.7109 | 680.07 M | -0.1701 | -1.14 | 4.68 K |
| FBRT | Franklin Bsp Realty Trust Inc | 6.2158 | 621.09 M | -0.061 | -0.97 | 1.25 M |
| IIM | Invesco Insured Muni Income Trust | 3.5211 | 602.43 M | -0.0934 | -2.58 | 32.8 K |
| WNC | Wabash National Corp | 3.7557 | 511.66 M | -0.0412 | -1.09 | 267.85 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 9.00 | -3.00 | -25 | 353 | |
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 190 | |
| SEC | Senvest Capital | 21.00 | -3.00 | -12.5 | 2.3 K | |
| EFR | Energy Fuels Inc | 8.50 | -1.00 | -10.53 | 1.82 K | |
| GFP | Greenfirst Forest Products Inc | 6.0819 | -0.7017 | -10.34 | 201 | |
| PNP | Pinetree Capital Ltd | 90.00 | -10.00 | -10 | 3.33 K | |
| SGY | Surge Energy Inc | 6.9395 | -0.715 | -9.34 | 588 | |
| TVA-B | TVA Group Inc | 6.7469 | -0.6699 | -9.03 | 5.72 K | |
| MSCL | Satellos Bioscience Inc | 26.40 | -2.40 | -8.33 | 221 | |
| BCE-PH | Bce Inc Pref H | 6.2419 | -0.541 | -7.98 | 1.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.0888 | -0.2598 | -7.76 | 19.7 K | |
| FLNT | Flint Corp | 15.60 | -1.20 | -7.14 | 3.57 K | |
| BCE-PB | BCE Inc Pref AB | 5.9941 | -0.4396 | -6.83 | 15.56 K | |
| BCE-PY | BCE Inc Pref Y | 6.2493 | -0.4583 | -6.83 | 102.45 K | |
| BCE-PZ | Bce Inc Pref Z | 5.6239 | -0.375 | -6.25 | 7.44 K | |
| DCM | Data Communications Mgmt Corp | 132.065 | -7.6863 | -5.5 | 136 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.4777 | -0.3165 | -5.46 | 13.87 K | |
| BCE-PT | Bce Inc Pref T | 5.94 | -0.2641 | -4.26 | 1.5 K | |
| CTC | Canadian Tire Corp Ltd | 35.8953 | -1.3918 | -3.73 | 190 | |
| PBH | Premium Brands Holdings Corp | 3.1478 | -0.1125 | -3.45 | 195.92 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.334 | -0.0964 | -2.81 | 12.1 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.496 | -0.1283 | -2.77 | 18 K | |
| PTM | Platinum Group Metals Ltd | 155.00 | -4.00 | -2.52 | 1.46 K | |
| BCE-PF | BCE Inc Pref AF | 5.9929 | -0.1536 | -2.5 | 700 | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.9865 | -0.0886 | -2.17 | 18.15 K | |
| ACO-X | ATCO Ltd | 10.0184 | -0.2178 | -2.13 | 69.58 K | |
| PWF-PE | Power Financial Corp Pref E | 6.2766 | -0.1277 | -1.99 | 4.4 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.9377 | -0.1077 | -1.78 | 19.55 K | |
| GIB-A | CGI Inc | 9.3447 | -0.1684 | -1.77 | 2.06 M | |
| LNF | Leons Furniture | 4.1622 | -0.0619 | -1.47 | 12.6 K | |
| SII | Sprott Inc | 15.5594 | -0.2199 | -1.39 | 5.88 K | |
| NWC | The North West Company Inc | 7.289 | -0.0999 | -1.35 | 83.78 K | |
| CSU | Constellation Software Inc | 18.9829 | -0.2141 | -1.12 | 1.18 K | |
| PWF-PG | Power Financial Corp Pref G | 6.5919 | -0.0739 | -1.11 | 5.8 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7352 | -0.1039 | -1.06 | 184.5 K | |
| MATR | Mattr Corp | 11.9325 | -0.1267 | -1.05 | 616.07 K | |
| FSY | Forsys Metals Corp | 5.27 | -0.05 | -0.94 | 310.05 K | |
| OTEX | Open Text Corp | 6.5286 | -0.0614 | -0.93 | 1.18 M | |
| EMP-A | Empire Company Limited | 11.5654 | -0.1068 | -0.91 | 196.2 K | |
| ALA | AltaGas Ltd | 5.4664 | -0.0481 | -0.87 | 203.19 K | |
| SAP | Saputo Inc | 7.8887 | -0.068 | -0.85 | 737.6 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.9443 | -0.0487 | -0.81 | 22.57 K | |
| WPRT | Westport Fuel Systems Inc | 50.00 | -0.40 | -0.79 | 6.86 K | |
| AIF | Altus Group Ltd | 4.0354 | -0.0294 | -0.72 | 56.05 K | |
| FFH | Fairfax Financial Holdings Ltd | 236.6898 | -1.3692 | -0.58 | 37.14 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BGOUF | Bang & Olufsen a/s | 4.3394 | 239.58 M | -3.9398 | -47.59 | 2.06 K |
| HSTC | HST Global Inc | 60.00 | 91.93 M | -5.40 | -8.26 | 356 |
| KLNG | Koil Energy Solutions Inc. | 5.20 | 35.86 M | -0.80 | -13.33 | 3.77 K |
| FBCD | FBC Holding Inc | 100.00 | 2.03 M | -150.00 | -60 | 1 |
| CBDL | CBD Life Sciences Inc | 61250.00 | 1.19 M | -1250.00 | -2 | 15 K |
| FCGD | First Colombia Gold Corp | 205.0001 | 978.13 K | -68.7499 | -25.11 | 15 |
| ERHE | ERHC Energy Inc | 13.00 | 863.83 K | -1.00 | -7.14 | 502.78 K |
| SEII | Sharing Economy International Inc | 3840.0039 | 586.43 K | -360.0005 | -8.57 | 1 |
| XDSL | mPhase Technologies Inc | 175.00 | 16.8 K | -25.00 | -12.5 | 2.46 K |
| CBRI | CMTSU Liquidation Inc | 4.29 | 8.16 K | -0.16 | -3.6 | 262.17 K |
| CGLO | Hash Labs Inc | 60.00 | 7.64 K | -8.00 | -11.76 | 146.35 K |
| ESNC | EnSync Inc | 8.7995 | 6.81 K | -0.192 | -2.14 | 16.8 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.4732 | 785 | -0.0606 | -0.71 | 23.23 K |
| CALIQ | China Auto Logistics Inc. | 23.82 | 484 | -0.12 | -0.5 | 598 |
| YVRLF | Liquid Media Group Ltd. | 13.00 | 482 | -2.69 | -17.14 | 385 |
| PARD | Poniard Pharmaceuticals Inc | 103.20 | 149 | -2.00 | -1.9 | 1.04 K |
| PEHD | Perigee Holdings Inc. | 520.00 | 130 | -20.00 | -3.7 | 17 |
| ACUS | Acusphere Inc | 3.30 | -4.20 | -56 | 422.21 K | |
| CBGI | The CannaBusiness Group Inc | 1333.3333 | -1066.6667 | -44.44 | 95 K | |
| HMNY | Helios and Matheson Analytics Inc | 263.3771 | -155.6319 | -37.14 | 4 | |
| FRTD | Fortitude Group Inc | 79.5455 | -31.8181 | -28.57 | 24.3 K | |
| PTRC | Petro River Oil Corp | 50.00 | -10.00 | -16.67 | 245 | |
| BAJFF | Camrova Resources Inc | 3.014 | -0.298 | -9 | 1.95 K | |
| ESINQ | ITT Educational Services Inc | 88.06 | -1.94 | -2.16 | 1.52 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PURO | Platauro Metals Corp. | 8.3472 | -8.3473 | -50 | 300 | |
| MEX | Mexican Gold Mining Corp | 5.00 | -5.00 | -50 | 500 | |
| YNV | Ynvisible Interactive Inc | 4.80 | -4.80 | -50 | 321 | |
| CTN | Centurion Minerals Ltd | 24.00 | -23.9999 | -50 | 10 | |
| URZ | Urz Energy Corp | 15.00 | -10.00 | -40 | 206 | |
| RAGE | Renegade Gold Inc. | 18.00 | -12.00 | -40 | 167 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 910 | |
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 250 | |
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 100 | |
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 30 | |
| VLC | Velocity Minerals Ltd | 5.40 | -2.60 | -32.5 | 912 | |
| IMR | iMetal Resources Inc | 225.00 | -75.00 | -25 | 13 | |
| STS | South Star Mining Corp | 5.25 | -1.50 | -22.22 | 71 | |
| GORO | Goldgroup Mining Inc. | 7.98 | -2.28 | -22.22 | 13 | |
| LORD | St. James Gold Corp | 6.00 | -1.50 | -20 | 1.91 K | |
| PUMA | Puma Exploration Inc | 10.00 | -2.00 | -16.67 | 18.4 K | |
| LMR | Lomiko Metals Inc | 5.00 | -1.00 | -16.67 | 10 | |
| OPW | Opawica Explorations Inc | 528.00 | -96.00 | -15.38 | 34.15 K | |
| MYID | Killi Ltd | 83.7055 | -13.951 | -14.29 | 682.9 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.5975 | -14.28 | 10.65 K | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 21 | |
| AZR | Azarga Metals Corp | 87.50 | -10.00 | -10.26 | 215.55 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 1.33 K | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 40 | |
| GCOM | Green Shift Commodities Ltd. | 4.00 | -0.40 | -9.09 | 3.96 K | |
| EGT | Eguana Technologies Inc | 10.00 | -1.00 | -9.09 | 614 | |
| COV | Covalon Technologies Ltd | 3.5467 | -0.1866 | -5 | 1.52 K | |
| ENA | Enablence Technologies Inc | 720.00 | -24.00 | -3.23 | 960 | |
| CTEK | CLEANTEK Industries Inc | 17.6471 | -0.5882 | -3.23 | 281 | |
| VVTM | VVT Med Inc. | 887.8505 | -23.3645 | -2.56 | 17 |