Loser Volumes for 31 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 31 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMP | Tompkinstrustco | 30.1927 | 1.46 B | -0.7034 | -2.28 | 78.65 K |
| REPX | Riley Exploration Permian Inc | 58.1118 | 783.87 M | -2.8118 | -4.62 | 1.71 K |
| GENC | Gencor Industries IN | 4.66 | 263.84 M | -0.06 | -1.27 | 17.93 K |
| ESP | Espey Mfg. & Electronics | 8.0863 | 188.45 M | -0.1038 | -1.27 | 1.7 K |
| PLX | Protalix Biotherapeutics | 18.40 | 178.87 M | -0.10 | -0.54 | 11.2 K |
| STXS | Stereotaxis Inc | 41.2915 | 137.49 M | -0.8446 | -2 | 19.34 K |
| GLU | Gabelli Global Utility | 4.9932 | 116.66 M | -0.0282 | -0.56 | 7.6 K |
| IBIO | Ibio Inc | 550.00 | 71.04 M | -100.00 | -15.38 | 2 |
| CPHI | China Pharma Holdings | 114.00 | 45.79 M | -3.00 | -2.56 | 1.03 K |
| IGC | India Globalization Capital Inc | 9.70 | 29.3 M | -0.10 | -1.02 | 360 |
| MXC | Mexco Energy Corp | 12.0072 | 19.05 M | -1.2307 | -9.3 | 5.1 K |
| REED | Reed's, Inc. | 316.9737 | 10.91 M | -31.6973 | -9.09 | 64 |
| GBR | New Concept Energy Inc | 4.16 | 3.66 M | -0.14 | -3.26 | 4.05 K |
| ENSV | Enservco Corpporation | 9.30 | 29.09 K | -0.45 | -4.62 | 828 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 138.0469 | -3.375 | -2.39 | 80.06 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLAC | K L A-Tencor Corp | 12.0175 | 266.17 B | -0.0662 | -0.55 | 1.8 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.9348 | 104.76 B | -0.1239 | -0.77 | 1.32 M |
| TER | Teradyne Inc | 3.8829 | 65.47 B | -0.0368 | -0.94 | 2.58 M |
| GRMN | Garmin Ltd | 10.9191 | 59.82 B | -0.2962 | -2.64 | 1.31 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.4132 | 30.55 B | -0.3463 | -3.55 | 1.23 M |
| INSM | Insmed Inc | 4.675 | 27.02 B | -0.075 | -1.58 | 202.93 K |
| COO | Cooper Companies | 4.0627 | 14.98 B | -0.0223 | -0.55 | 2.26 M |
| LOGI | Logitech Int S.A. | 10.7987 | 14.76 B | -0.1178 | -1.08 | 551.75 K |
| AEIS | Advanced Energy | 9.7558 | 13.23 B | -0.147 | -1.48 | 347.8 K |
| ARWR | Arrowhead Pharma | 9.20 | 12.24 B | -0.10 | -1.08 | 7.57 K |
| VSAT | Viasat Inc | 24.08 | 11.42 B | -0.35 | -1.43 | 197.63 K |
| ENSG | The Ensign Group IN | 3.845 | 10.59 B | -0.0827 | -2.11 | 343.69 K |
| AAON | Aaon Inc | 3.5528 | 7.19 B | -0.0545 | -1.51 | 1.56 M |
| RUSHB | Rush Entpr Cl B | 3.256 | 6.24 B | -0.0477 | -1.44 | 34.42 K |
| CACC | Credit Acceptance | 13.70 | 6.1 B | -0.67 | -4.66 | 35.83 K |
| OTEX | Open Text Cp | 5.6987 | 5.95 B | -0.0889 | -1.54 | 2.47 M |
| MIDD | Middleby Corp | 9.09 | 5.33 B | -0.3167 | -3.37 | 940.71 K |
| PRIM | Primoris Services Cp | 4.39 | 4.52 B | -0.3226 | -6.85 | 86.4 K |
| BELFB | BEL Fuse Inc Cl B | 16.8118 | 4.13 B | -0.341 | -1.99 | 49.2 K |
| OLED | Universal Display | 8.9037 | 4.09 B | -0.1225 | -1.36 | 472.31 K |
| INDB | Independent Bk Corp | 16.0832 | 4.07 B | -0.3443 | -2.1 | 1.62 M |
| VEON | Veon Ltd ADR | 97.125 | 3.95 B | -2.8486 | -2.85 | 146.84 K |
| CALM | Cal-Maine Foods IN | 8.6434 | 3.79 B | -0.1476 | -1.68 | 680.17 K |
| FFBC | First Finl Bncp [Oh] | 6.0395 | 3.61 B | -0.1121 | -1.82 | 239.15 K |
| EXPO | Exponent Inc | 6.4381 | 3.26 B | -0.0471 | -0.73 | 556.8 K |
| VECO | Veeco Instrument | 6.34 | 3.2 B | -0.17 | -2.61 | 454.89 K |
| NWL | Newell Rubbermaid Inc | 5.554 | 2.66 B | -0.0682 | -1.21 | 4.43 M |
| CENTA | Central Garden & Pet | 4.72 | 2.37 B | -0.024 | -0.51 | 668.59 K |
| TILE | Interface Inc | 4.0902 | 2.2 B | -0.1146 | -2.73 | 346.3 K |
| QUBT | Quantum Computing Inc | 270.00 | 2.03 B | -10.00 | -3.57 | 39 |
| DCOM | Dime Community Bancshares Inc | 7.6553 | 1.81 B | -0.3725 | -4.64 | 2.2 K |
| CNOB | Connectone Bancorp | 5.7817 | 1.79 B | -0.0707 | -1.21 | 5.7 K |
| QCRH | Qcr Holdings Inc | 9.049 | 1.74 B | -0.172 | -1.87 | 1.6 K |
| OMCL | Omnicell Inc | 12.21 | 1.7 B | -0.16 | -1.29 | 571.36 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 9.40 | 1.27 B | -0.20 | -2.08 | 1.35 K |
| WINA | Winmark Corp | 8.629 | 1.26 B | -0.0751 | -0.86 | 5.48 K |
| UVSP | Univest Corp of Penn | 16.7387 | 1.19 B | -0.1302 | -0.77 | 46.37 K |
| GLDD | Great Lakes Drg Dock | 3.8467 | 1.14 B | -0.0927 | -2.35 | 215.46 K |
| SIFY | Sify Techs Ltd ADR | 8.4465 | 1.13 B | -0.1112 | -1.3 | 12.67 K |
| NWPX | Northwest Pipe Company | 42.61 | 1.12 B | -0.78 | -1.8 | 568.55 K |
| CSIQ | Canadian Solar Inc | 6.46 | 1.03 B | -0.22 | -3.29 | 1.02 M |
| TRST | Trustco Bank Corp NY | 23.0005 | 976.56 M | -0.1693 | -0.73 | 116.48 K |
| LYTS | L S I Industries | 4.306 | 912.67 M | -0.094 | -2.14 | 85.54 K |
| EGBN | Eagle Bancorp Inc | 4.0811 | 878.12 M | -0.1774 | -4.17 | 25.3 K |
| PGC | Peapack Gladstone FI | 20.8741 | 824.93 M | -1.5201 | -6.79 | 18.89 K |
| RIGL | Rigel Pharmaceuticals | 80.00 | 787.82 M | -5.20 | -6.1 | 62.01 K |
| SWRD | Stewards Inc. | 17.50 | 783.28 M | -12.50 | -41.67 | 1.23 K |
| ACHV | Achieve Life Sciences Inc | 6600.00 | 779.18 M | -418.00 | -5.96 | 85 |
| CYRX | Cryoport Inc | 56.40 | 768.64 M | -4.80 | -7.84 | 278 |
| HIFS | Hingham Inst For Svg | 18.6675 | 679.68 M | -1.7525 | -8.58 | 400 |
| FBIZ | First Business Finan | 4.2896 | 597.83 M | -0.3728 | -8 | 552 |
| MLAB | Mesa Labs Inc | 15.3198 | 593.39 M | -0.4114 | -2.62 | 3.54 K |
| CIVB | Civista Bncshrs | 4.082 | 592.84 M | -0.2249 | -5.22 | 12 K |
| AMSF | Amerisafe Inc | 10.3579 | 512.52 M | -0.2119 | -2 | 2.08 M |
| ULH | Universal Logis Hld | 9.1743 | 508.67 M | -0.0583 | -0.63 | 20.2 K |
| JOUT | Johnson Outdoors | 4.5518 | 504.67 M | -0.0801 | -1.73 | 419.14 K |
| CBAN | Colony Bankcorp Inc | 6.2017 | 472.6 M | -0.3671 | -5.59 | 700 |
| TITN | Titan Machinery Inc | 14.06 | 429.23 M | -0.27 | -1.88 | 276.61 K |
| PKBK | Parke Bancorp Inc | 3.3276 | 413.18 M | -0.1342 | -3.88 | 7.1 K |
| CLNE | Clean Energy Fuels | 6.04 | 401.74 M | -0.10 | -1.63 | 393.03 K |
| CZFS | Citizens Fincl Svcs | 9.6536 | 397.01 M | -0.2476 | -2.5 | 901 |
| CAPR | Capricor Therap | 425.00 | 384.64 M | -20.00 | -4.49 | 9 |
| PESI | Perma-Fix Envir | 6.25 | 368.31 M | -0.20 | -3.1 | 39.92 K |
| VALU | Value Line Inc | 14.4998 | 352.54 M | -0.1512 | -1.03 | 900 |
| PNRG | Primeenergy Cp | 51.95 | 325.19 M | -0.30 | -0.57 | 2.81 K |
| FCCO | First Community Corp | 5.0566 | 322.88 M | -0.1631 | -3.12 | 5.7 K |
| ZUMZ | Zumiez Inc | 7.45 | 314.5 M | -0.07 | -0.93 | 321.26 K |
| AVXL | Anavex Lf SC | 10.40 | 298.4 M | -0.32 | -2.99 | 2.05 K |
| JAKK | Jakks Pacific Inc | 184.3299 | 294.14 M | -1.8764 | -1.01 | 21.63 K |
| FNRN | First Northern Community Bancorp Common stock | 3.9386 | 287.94 M | -0.361 | -8.4 | 2.3 K |
| LCNB | Lcnb Corp | 4.0335 | 282.96 M | -0.2241 | -5.26 | 4.41 K |
| LTBR | Lightbridge Corp | 259.2001 | 277.54 M | -10.80 | -4 | 213 |
| USAU | U.S. Gold Corp | 763.0879 | 245.04 M | -11.7398 | -1.52 | 57 |
| PEBK | Peoples Bancorp NC | 5.5253 | 238.61 M | -0.0783 | -1.4 | 7.51 K |
| CFBK | Central Fed Cp | 77.2974 | 236.81 M | -1.8158 | -2.3 | 561 |
| CMTV | Community Bancorp. Common Stock | 3.7347 | 234.89 M | -0.4191 | -10.09 | 1.85 K |
| AIFU | Fanhua Inc. | 135.7752 | 215.1 M | -3.3982 | -2.44 | 4.33 K |
| OVBC | Ohio Valley Banc Cp | 9.7233 | 209.97 M | -0.3781 | -3.74 | 300 |
| RDIB | Reading International Inc Cl B | 3.90 | 204.46 M | -0.10 | -2.5 | 300 |
| CRNT | Ceragon Networks Ltd | 5.05 | 199.97 M | -0.05 | -0.98 | 351.93 K |
| SBFG | Sb Financial Group | 5.0558 | 170.33 M | -0.0532 | -1.04 | 6.57 K |
| HOFT | Hooker Furniture | 4.3564 | 157.58 M | -0.1649 | -3.65 | 38.92 K |
| BCBP | Bcb Bancorp Inc | 4.5025 | 156.27 M | -0.0563 | -1.23 | 15.69 K |
| KZIA | Kazia Therapeutics Ltd ADR | 161.563 | 154.44 M | -12.9769 | -7.43 | 62 |
| LIXT | Lixte Biotech Hlds | 34.20 | 141.03 M | -0.60 | -1.72 | 83 |
| ACNT | Ascent Industries CO | 3.854 | 136.03 M | -0.1204 | -3.03 | 19.4 K |
| AMTX | Aemetis Inc | 3.80 | 127.74 M | -0.20 | -5 | 150 |
| BWEN | Broadwind Energy Inc | 45.00 | 125.91 M | -1.00 | -2.17 | 15.06 K |
| ULBI | Ultralife Corp | 13.41 | 125.09 M | -0.49 | -3.53 | 359.42 K |
| SLNG | Stabilis Solutions Inc | 14.80 | 120.5 M | -1.60 | -9.76 | 3.94 K |
| INO | Inovio Pharma | 24.8707 | 112.29 M | -0.9566 | -3.7 | 471 |
| UBOH | United Bancshares | 5.779 | 105.6 M | -0.2855 | -4.71 | 900 |
| BKSC | Bank of So Car Cp | 5.1374 | 101.6 M | -0.1603 | -3.03 | 300 |
| UBCP | United Bncp Inc | 4.0055 | 91.84 M | -0.0601 | -1.48 | 2.5 K |
| AUBN | Auburn Natl Bncp | 10.897 | 91.56 M | -0.0867 | -0.79 | 100 |
| CPHC | Canterbury Park Hl | 4.7213 | 80.96 M | -0.1119 | -2.32 | 1.35 K |
| OESX | Orion Energy Syst | 54.10 | 79.13 M | -1.10 | -1.99 | 6.01 K |
| LGO | Largo Resources Ltd | 4.51 | 73.87 M | -0.38 | -7.77 | 100 |
| CSBR | Champions Oncolog | 12.96 | 70.37 M | -0.60 | -4.42 | 538 |
| NCTY | The9 Ltd ADR | 3718.7776 | 69.95 M | -100.5073 | -2.63 | 158 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.0281 | 2.21 T | -0.0319 | -0.63 | 4.49 M |
| ORCL | Oracle Corporation | 14.4718 | 433.57 B | -0.0816 | -0.56 | 23.4 M |
| UNH | Unitedhealth Group Inc | 20.7235 | 364.83 B | -0.3428 | -1.63 | 5.58 M |
| PM | Philip Morris International Inc | 19.3899 | 296.74 B | -0.1782 | -0.91 | 7.89 M |
| NVS | Novartis Ag ADR | 22.8627 | 286.78 B | -0.1149 | -0.5 | 1.75 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4137 | 260.04 B | -0.0385 | -1.12 | 3.34 M |
| BAC-PL | Bank of America Corporation | 214.8406 | 243.35 B | -3.3108 | -1.52 | 63.74 K |
| C | Citigroup Inc | 49.1799 | 233.72 B | -0.6597 | -1.32 | 9.26 M |
| SAN | Banco Santander ADR | 3.2626 | 210.57 B | -0.0241 | -0.73 | 3.49 M |
| NVO | Novo Nordisk A/S ADR | 8.0835 | 202.87 B | -0.0535 | -0.66 | 241.82 K |
| MO | Altria Group | 5.7167 | 109.7 B | -0.1025 | -1.76 | 18.26 M |
| ELV | Elevance Health Inc | 33.4623 | 86.82 B | -0.7784 | -2.27 | 3.27 M |
| AON | AON Plc | 37.9448 | 75.48 B | -0.216 | -0.57 | 3 M |
| TRP | Tc Energy Corp | 11.388 | 68.95 B | -0.0839 | -0.73 | 795.1 K |
| MS-PA | Morgan Stanley | 5.5298 | 68.1 B | -0.1481 | -2.61 | 36.15 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.9343 | 58.07 B | -0.7283 | -2.38 | 4.47 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.1909 | 56.3 B | -0.2173 | -1.9 | 35.33 K |
| HUM | Humana Inc | 32.5487 | 44.56 B | -0.4453 | -1.35 | 1.8 M |
| HSY | Hershey Foods Corp | 22.8385 | 37.01 B | -0.3945 | -1.7 | 1.47 M |
| EC | Ecopetrol S.A. ADR | 4.8593 | 35.3 B | -0.0343 | -0.7 | 2.6 K |
| CNC | Centene Corp | 4.9275 | 33.33 B | -0.095 | -1.89 | 2.05 M |
| GPN | Global Payments Inc | 15.3675 | 24.62 B | -0.0984 | -0.64 | 1.45 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 26.0875 | 22.44 B | -0.4257 | -1.61 | 128.4 K |
| THC | Tenet Healthcare Corp | 4.60 | 21.57 B | -0.04 | -0.86 | 1.54 M |
| DD | Du Pont De.Nemours Inc | 5.5766 | 19.75 B | -0.17 | -2.96 | 54.41 M |
| IEX | Idex Corp | 18.7611 | 17.61 B | -1.243 | -6.21 | 874.25 K |
| RBA | Ritchie Bros. Auctioneers Inc | 15.103 | 15.6 B | -0.2326 | -1.52 | 249.7 K |
| EG | Everest Re Group | 51.8141 | 14.19 B | -0.6057 | -1.16 | 496.37 K |
| AGI | Alamos Gold Inc | 5.9545 | 13.96 B | -0.1309 | -2.15 | 6.9 K |
| AIT | Applied Industrial Technologies | 13.7242 | 13.38 B | -0.1741 | -1.25 | 386.37 K |
| DAR | Darling International Inc | 5.49 | 10.88 B | -0.15 | -2.66 | 1.84 M |
| VMI | Valmont Industries | 52.0521 | 9.56 B | -1.3912 | -2.6 | 453.58 K |
| GME | Gamestop Corp | 3.6459 | 8.37 B | -0.0808 | -2.17 | 10.7 M |
| TIMB | Tim S.A. ADR | 3.9008 | 8.29 B | -0.0406 | -1.03 | 533.89 K |
| KMX | Carmax Inc | 7.88 | 8.28 B | -0.05 | -0.63 | 2.68 M |
| SSD | Simpson Manufacturing Company | 21.962 | 7.97 B | -0.1582 | -0.72 | 388.34 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 17.7059 | 7.94 B | -0.3221 | -1.79 | 67.1 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.6031 | 7.5 B | -0.083 | -1.46 | 8.1 K |
| AXS | Axis Capital Holdings | 18.1179 | 7.38 B | -0.1804 | -0.99 | 690.8 K |
| CMS-PB | Consumers Energy Company | 29.1407 | 6.61 B | -3.022 | -9.4 | 620 |
| MATX | Matson Inc | 8.1266 | 6.5 B | -0.0584 | -0.71 | 1.38 M |
| JBTM | JBTMarel Corp | 7.0356 | 6.26 B | -0.6028 | -7.89 | 281.04 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.1925 | 5.65 B | -0.2814 | -8.1 | 179.1 K |
| BMA | Banco Macro S.A. ADR | 6.1095 | 4.96 B | -0.2879 | -4.5 | 82.2 K |
| AKO-B | Embotelladora Andina S.A | 5.1952 | 4.85 B | -0.0962 | -1.82 | 18.3 K |
| CVSA | Covista Inc. | 53.3112 | 3.96 B | -0.3808 | -0.71 | 748.58 K |
| PII | Polaris Industries Inc | 9.0931 | 3.95 B | -0.1016 | -1.1 | 1.14 M |
| BKD | Brookdale Senior Living Inc | 5.58 | 3.1 B | -0.34 | -5.74 | 830.84 K |
| IMAX | Imax Corp | 4.46 | 2.9 B | -0.12 | -2.62 | 341.97 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 18.6538 | 2.47 B | -0.414 | -2.17 | 268 |
| OFG | OFG Bancorp | 4.1402 | 2.28 B | -0.0479 | -1.14 | 272 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 5.2693 | 2.18 B | -0.0842 | -1.57 | 39.75 K |
| MD | Mednax Inc | 31.70 | 2.16 B | -0.80 | -2.46 | 571.1 K |
| GTY | Getty Realty Corp | 7.9698 | 2.05 B | -0.2119 | -2.59 | 123.5 K |
| WKC | World Kinect Corp | 16.2751 | 1.85 B | -0.6422 | -3.8 | 873.26 K |
| CTS | Cts Corp | 4.7908 | 1.81 B | -0.1043 | -2.13 | 259.5 K |
| ALX | Alexander's Inc | 79.7195 | 1.38 B | -1.2791 | -1.58 | 14.5 K |
| GHM | Graham Corp | 9.0361 | 1.34 B | -0.3173 | -3.39 | 159.34 K |
| MYE | Myers Industries | 4.7444 | 1.24 B | -0.0593 | -1.23 | 155 K |
| TNC | Tennant Company | 11.9047 | 1.17 B | -0.3479 | -2.84 | 196.31 K |
| MUX | Mcewen Mining Inc | 8.4888 | 1.15 B | -0.5588 | -6.18 | 38.58 K |
| UVV | Universal Corp | 12.5261 | 1.11 B | -0.1971 | -1.55 | 621 K |
| PDS | Precision Drilling Corp | 152.3831 | 1.09 B | -5.2671 | -3.34 | 139.87 K |
| BXC | Bluelinx Holdings Inc | 16.0714 | 680.07 M | -1.1905 | -6.9 | 4.6 K |
| RGR | Sturm Ruger & Company | 3.119 | 601.9 M | -0.0835 | -2.61 | 116.44 K |
| ETD | Ethan Allen Interiors Inc | 6.8195 | 581.19 M | -0.0617 | -0.9 | 286.5 K |
| UHT | Universal Health Realty Income Trust | 12.7909 | 574.01 M | -0.3226 | -2.46 | 128.2 K |
| CLB | Core Laboratories N.V. | 24.1263 | 571.26 M | -0.1532 | -0.63 | 707 K |
| OXM | Oxford Industries | 5.819 | 543.04 M | -0.0531 | -0.9 | 175.6 K |
| VKQ | Invesco Muni Trust | 3.0506 | 537.91 M | -0.0585 | -1.88 | 158.5 K |
| NGS | Natural Gas Services Group | 10.0224 | 491.82 M | -0.1385 | -1.36 | 97.9 K |
| VHI | Valhi Inc | 29.3009 | 458.78 M | -5.3398 | -15.41 | 32.85 K |
| HVT | Haverty Furniture Companies | 4.1938 | 448.94 M | -0.0809 | -1.89 | 115.4 K |
| UIS | Unisys Corp | 8.50 | 208.54 M | -0.50 | -5.56 | 686.22 K |
| BEBE | TGE Value Creative Solutions Corp | 6.2518 | 200 M | -0.1088 | -1.71 | 55.23 K |
| DHX | Dice Holdings | 4.08 | 170.2 M | -0.03 | -0.73 | 104.97 K |
| JHS | John Hancock Income Securities Trust | 3.3295 | 127.76 M | -0.0477 | -1.41 | 54.9 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.3827 | 80.88 M | -0.0856 | -1.57 | 48.8 K |
| AVD | American Vanguard Corp | 10.7088 | 64.67 M | -0.1922 | -1.76 | 100.7 K |
| CRT | Cross Timbers Royalty Trust | 6.7582 | 62.22 M | -0.0364 | -0.54 | 23.3 K |
| ENFY | Enlightify Inc. | 35.5091 | 3.15 K | -2.2909 | -6.06 | 367 |
| PRIM | Primoris Services Corporation | 4.4544 | -0.3273 | -6.84 | 86.4 K | |
| BBBY | Bed Bath & Beyond, Inc. | 9.1406 | -0.619 | -6.34 | 258.5 K | |
| CBAN | Colony Bankcorp Inc | 6.1677 | -0.361 | -5.53 | 700 | |
| DCOM | Dime Community Bancshares, Inc. | 7.6553 | -0.3725 | -4.64 | 2.2 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 4.4717 | -0.1323 | -2.87 | 5.5 K | |
| GRMN | Garmin Ltd | 10.9191 | -0.2962 | -2.64 | 1.31 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 10.7587 | -0.2251 | -2.05 | 10.06 K | |
| KG | KING PHARMACEUTICALS INC | 50.7466 | -0.9728 | -1.88 | 45.69 K | |
| NOK | Nokia Corp ADR | 8.8227 | -0.0961 | -1.08 | 10.74 M | |
| COO | Cooper Companies | 4.0627 | -0.0223 | -0.55 | 2.26 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 80 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.2586 | -0.4655 | -12.5 | 2 K | |
| SGY | Surge Energy Inc | 7.4022 | -0.9673 | -11.56 | 47 | |
| PIF | Polaris Infrastructure Inc | 268.7703 | -28.7968 | -9.68 | 45 | |
| STC | Sangoma Technologies Corp | 3.36 | -0.28 | -7.69 | 7.61 K | |
| FLNT | Flint Corp | 18.40 | -1.20 | -6.12 | 665 | |
| BLX | Boralex Inc | 4.5511 | -0.2713 | -5.63 | 4.54 K | |
| AIF | Altus Group Ltd | 3.7245 | -0.1838 | -4.7 | 1.9 K | |
| PD | Precision Drilling Corp | 201.40 | -9.60 | -4.55 | 440.25 K | |
| CHR | Chorus Aviation Inc | 18.3289 | -0.792 | -4.14 | 340.31 K | |
| CTC-A | Canadian Tire Corporation Limited | 27.5214 | -0.9311 | -3.27 | 174.5 K | |
| BCE-PZ | Bce Inc Pref Z | 4.8778 | -0.165 | -3.27 | 313 | |
| ELR | Eastern Platinum Ltd | 3.35 | -0.10 | -2.9 | 2.21 M | |
| BIR | Birchcliff Energy Ltd | 3.2456 | -0.0899 | -2.7 | 516.3 K | |
| BCE-PR | BCE Inc Pref R | 5.2338 | -0.1422 | -2.65 | 1.5 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.4988 | -0.0939 | -2.61 | 383.56 K | |
| LNR | Linamar Corp | 3.0205 | -0.0735 | -2.38 | 78.58 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.8989 | -0.1184 | -2.36 | 419.44 K | |
| EDV | Endeavour Mining Corp | 13.8156 | -0.3232 | -2.29 | 18.12 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.043 | -0.1357 | -1.89 | 8.66 K | |
| CVG | Clairvest Group | 9.7628 | -0.1877 | -1.89 | 101 | |
| CSW-B | Corby Spirit and Wine Limited | 4.7381 | -0.0689 | -1.43 | 1.1 K | |
| DSG | Descartes Sys | 3.56 | -0.05 | -1.39 | 38.6 K | |
| CFW | Calfrac Well Services Ltd | 217.50 | -3.00 | -1.36 | 3.42 K | |
| LNF | Leons Furniture | 4.6761 | -0.0623 | -1.31 | 2.85 K | |
| VNP | 5N Plus Inc | 4.60 | -0.06 | -1.29 | 73.9 K | |
| DCM | Data Communications Mgmt Corp | 153.6372 | -1.7906 | -1.15 | 51 | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.0911 | -0.0537 | -1.04 | 104.75 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6023 | -0.0352 | -0.97 | 2.5 K | |
| WTE | Westshore Terminals Investment Corp | 3.7725 | -0.0354 | -0.93 | 61.64 K | |
| RBA | Rb Global Inc | 18.1889 | -0.1663 | -0.91 | 99.72 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.1299 | -0.0523 | -0.85 | 1.8 K | |
| OTEX | Open Text Corp | 7.0965 | -0.0576 | -0.81 | 522.8 K | |
| WN-PA | George Weston Prf | 7.1245 | -0.0575 | -0.8 | 1.2 K | |
| TRP | TC Energy Corp | 13.1544 | -0.1031 | -0.78 | 1.09 M | |
| MX | Methanex Corp | 9.1649 | -0.0669 | -0.72 | 233.53 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.7942 | -0.0365 | -0.63 | 700 | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8731 | -0.0202 | -0.52 | 42.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.50 | 265.68 M | -0.17 | -3 | 217.94 K |
| ECXJ | CXJ Group Co. Limited | 104.00 | 138.09 M | -6.00 | -5.45 | 100 |
| IDEA | Aeon Ventures Inc | 7.3333 | 2.74 M | -1.1667 | -13.73 | 650 |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | -37.5008 | -5.88 | 8 |
| WNBD | Winning Brands Corporation | 5.50 | 27.12 K | -0.25 | -4.35 | 7.29 K |
| WUHN | Wuhan General Group (China) Inc | 4.65 | 16.54 K | -0.22 | -4.52 | 1.9 K |
| XLWH | Xinliwang International Holdings Company Ltd | 300.00 | 10.92 K | -50.00 | -14.29 | 1 |
| ESNC | EnSync Inc | 6.75 | 6.81 K | -0.90 | -11.76 | 7.82 K |
| HDYNQ | Hyperdynamics Corporation | 3.60 | 3.56 K | -0.16 | -4.26 | 20.67 K |
| CYRNQ | CYRNQ | 30.60 | 799 | -2.40 | -7.27 | 2.17 K |
| PRXIQ | Premier Exhibitions Inc | 11.30 | 491 | -0.40 | -3.42 | 7.15 K |
| IGNT | Ingen Technologies Inc | 300.00 | -600.00 | -66.67 | 7 | |
| RGGI | Resgreen Group International Inc | 530.00 | -120.00 | -18.46 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 83 | |
| ICON | International Iconic Gold Exploration Corp | 10.00 | -8.00 | -44.44 | 30 | |
| MANU | Manhattan Uranium Discovery Corp. | 10.00 | -5.00 | -33.33 | 4 | |
| ANDC | Andina Copper Corporation | 5.625 | -1.875 | -25 | 208 | |
| KEEK | Personas Social Incorporated | 60.00 | -15.00 | -20 | 57 | |
| BSK | Blue Sky Uranium Corp | 5.00 | -1.00 | -16.67 | 120 | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 50 | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.5976 | -12.5 | 5.13 K | |
| LQWD | LQwD FinTech Corp | 14.70 | -2.10 | -12.5 | 147 | |
| IDL | Imaging Dynamics Company Ltd | 16.6667 | -2.0833 | -11.11 | 478 | |
| OYL | CGX Energy Inc | 6.30 | -0.70 | -10 | 74.67 K | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.4662 | -7.69 | 2.8 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 1.01 K | |
| SILV | Silver Valley Metals Corp. | 4.05 | -0.27 | -6.25 | 102.6 K | |
| POND | Pond Technologies Holdings Inc | 5.9722 | -0.2778 | -4.44 | 2.5 K | |
| BKM | Pacific Booker Minerals Inc | 4.35 | -0.15 | -3.33 | 1.3 K | |
| WINS | Winshear Gold Corp | 10.7301 | -0.37 | -3.33 | 684 | |
| BQE | BQE Water Inc | 39.00 | -1.00 | -2.5 | 145.7 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.861 | -0.2216 | -2 | 500 |