Loser Volumes for 14 May 2009 from 00:00:00 until 23:59:59
Loser Volumes for 14 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.95 | 10.78 B | -0.15 | -1.35 | 22.11 K |
| UUUU | Energy Fuels Inc | 18.565 | 3.62 B | -0.29 | -1.54 | 42 |
| USAS | Americas Silver Corp | 10.20 | 1.75 B | -0.60 | -5.56 | 933 |
| BHB | Bar Harbor Bankshares | 6.384 | 676.85 M | -0.0855 | -1.32 | 27.23 K |
| IDR | Idaho Strategic Resources | 3.01 | 548.92 M | -0.49 | -14 | 71 |
| CATX | Perspective Therapeutics Inc | 3.10 | 371.79 M | -0.20 | -6.06 | 2.35 K |
| ELLO | Ellomay Capital Ltd | 5.2548 | 272.22 M | -0.4865 | -8.47 | 1.39 K |
| NEN | New England Realty Associates | 10.7833 | 195.21 M | -0.5882 | -5.17 | 600 |
| PED | Pedevco Corp | 6720.00 | 146 M | -6720.00 | -50 | 1 |
| STXS | Stereotaxis Inc | 31.4378 | 139.48 M | -1.0323 | -3.18 | 17.73 K |
| SIF | Sifco Industries | 8.2278 | 124.32 M | -0.4728 | -5.43 | 6.3 K |
| WYY | Widepoint Corp | 5.499 | 113.6 M | -0.201 | -3.53 | 8.88 K |
| WWR | Westwater Resources | 6000.00 | 79.8 M | -360.00 | -5.66 | 165 |
| CVU | CPI Aerostructures | 7.40 | 72.61 M | -0.25 | -3.27 | 6.5 K |
| DXR | Daxor Corp | 9.2071 | 59.55 M | -0.1878 | -2 | 320 |
| COHN | Cohen & CO Inc | 17.1515 | 38.72 M | -0.6237 | -3.51 | 1.08 K |
| BESS | Bimergen Energy Corporation | 98.00 | 25.13 M | -14.00 | -12.5 | 2 |
| MXC | Mexco Energy Corp | 14.5423 | 19.99 M | -0.6823 | -4.48 | 7.5 K |
| BRN | Barnwell Industries | 4.6298 | 13.82 M | -0.039 | -0.84 | 3.92 K |
| AUMN | Golden Minerals Company | 31.25 | 5.11 M | -1.25 | -3.85 | 560 |
| PW | Power REIT | 9.2613 | 2.92 M | -0.1108 | -1.18 | 719 |
| ITP | IT Tech Packaging Inc | 12.4439 | 2.91 M | -1.1666 | -8.57 | 1.03 K |
| TPHS | Trinity Pl Hlds Inc | 5.3477 | 1.35 M | -0.2788 | -4.96 | 34.13 K |
| IPB | Merrill Lynch & Company | 5.3952 | -0.0979 | -1.78 | 1.92 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.6177 | 4.2 T | -0.0506 | -0.52 | 117.36 M |
| GOOG | Alphabet Inc Class C | 9.5727 | 4.19 T | -0.0504 | -0.52 | 117.92 M |
| WMT | Walmart Inc. Common Stock | 11.6111 | 923.22 B | -0.2199 | -1.86 | 78.99 M |
| AMD | Advanced Micro Devices | 4.24 | 788.37 B | -0.14 | -3.2 | 33.86 M |
| COST | Costco Wholesale | 31.5373 | 421.12 B | -0.5984 | -1.86 | 6.58 M |
| AZN | Astrazeneca Plc ADR | 18.956 | 245.81 B | -0.1603 | -0.84 | 2.44 M |
| BKNG | Booking Holdings Inc | 3.9164 | 159.49 B | -0.0507 | -1.28 | 46.1 M |
| IBKR | Interactive Brokers | 3.6004 | 156.17 B | -0.0647 | -1.77 | 4.28 M |
| CMCSA | Comcast Corporation | 4.7573 | 90.38 B | -0.032 | -0.67 | 48.85 M |
| NTES | Netease Inc ADR | 4.7427 | 79.46 B | -0.0465 | -0.97 | 8.97 M |
| AEP | American Electric Power Company | 13.4095 | 67.86 B | -0.167 | -1.23 | 5.13 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.8928 | 63.77 B | -0.234 | -1.29 | 4.44 M |
| XEL | XCEL Energy Inc | 9.7961 | 49.1 B | -0.0994 | -1 | 2.78 M |
| EXC | Exelon Corp | 17.9996 | 46.59 B | -0.1104 | -0.61 | 4.98 M |
| MSTR | Strategy | 4.455 | 36.44 B | -0.023 | -0.51 | 1.24 M |
| KMB | Kimberly-Clark Corp | 32.7438 | 36.23 B | -0.6414 | -1.92 | 2.67 M |
| VTRS | Viatris Inc | 10.2689 | 18.75 B | -0.5997 | -5.52 | 18.35 M |
| PAA | Plains All American Pipeline LP | 6.3036 | 16.4 B | -0.1208 | -1.88 | 1.11 M |
| HAS | Hasbro Inc | 13.5091 | 13.38 B | -0.222 | -1.62 | 2.61 M |
| ARWR | Arrowhead Pharma | 5.50 | 12.32 B | -0.30 | -5.17 | 23.72 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.6565 | 12.05 B | -0.0988 | -2.63 | 100 |
| WYNN | Wynn Resorts Ltd | 23.6315 | 10.6 B | -0.2037 | -0.85 | 6.14 M |
| CYTK | Cytokinetics | 10.86 | 10.27 B | -0.54 | -4.74 | 23.28 K |
| IONS | Ionis Pharmaceuticals | 15.22 | 9.39 B | -0.09 | -0.59 | 394.3 K |
| RGEN | Repligen Cp | 3.92 | 9.35 B | -0.05 | -1.26 | 64.83 K |
| COLB | Columbia Banking Sys | 5.2031 | 9.12 B | -0.149 | -2.78 | 153.7 K |
| TGTX | Tg Therapeuticscmn | 78.75 | 7.58 B | -19.6875 | -20 | 14 |
| MORN | Morningstar Inc | 34.1376 | 7.41 B | -0.3368 | -0.98 | 332.2 K |
| DSGX | Descartes Sys Group | 3.33 | 6.65 B | -0.02 | -0.6 | 13.4 K |
| CPB | Campbell Soup Company | 15.42 | 6.54 B | -0.1499 | -0.96 | 2.92 M |
| NOVT | Novanta Inc | 3.90 | 6.32 B | -0.03 | -0.76 | 64.13 K |
| RUSHB | Rush Entpr Cl B | 3.90 | 6.11 B | -0.0239 | -0.61 | 7.22 K |
| CRUS | Cirrus Logic Inc | 3.48 | 6.11 B | -0.03 | -0.85 | 602.38 K |
| CVLT | Commvault Systems | 11.02 | 5.87 B | -1.37 | -11.06 | 4.14 M |
| NICE | Nice Ltd ADR | 21.2641 | 5.76 B | -0.228 | -1.06 | 349.18 K |
| MIDD | Middleby Corp | 14.1967 | 5.38 B | -0.2033 | -1.41 | 825.66 K |
| OMAB | Grupo Aeroportuario ADR | 3.6555 | 5.28 B | -0.0209 | -0.57 | 17.2 K |
| ICUI | I C U Medical Inc | 36.77 | 4.48 B | -0.79 | -2.1 | 190.53 K |
| LBTYB | Liberty Global Ord B | 6.6417 | 4.25 B | -0.5416 | -7.54 | 670 |
| OTTR | Otter Tail Corp | 10.5565 | 3.87 B | -0.1571 | -1.47 | 282.82 K |
| LOPE | Grand Canyon Educati | 14.19 | 3.61 B | -0.57 | -3.86 | 222.68 K |
| LBTYA | Liberty Global Ord A | 3.1731 | 3.55 B | -0.0412 | -1.28 | 2.93 M |
| LBTYK | Liberty Global Ord C | 3.255 | 3.46 B | -0.0402 | -1.22 | 943.45 K |
| EXPO | Exponent Inc | 5.7939 | 3.28 B | -0.0406 | -0.7 | 155.6 K |
| GRBK | Green Brick Partners | 11.0345 | 3.02 B | -2.6221 | -19.2 | 14.6 K |
| CENT | Central Garden | 7.2549 | 2.79 B | -0.0939 | -1.28 | 214.82 K |
| UFPT | U F P Tech Inc | 4.20 | 2.49 B | -0.0308 | -0.73 | 23.15 K |
| CENTA | Central Garden & Pet | 6.768 | 2.43 B | -0.088 | -1.28 | 297.32 K |
| VCEL | Vericel Corproation | 59.20 | 2.29 B | -1.60 | -2.63 | 5.1 K |
| INOD | Innodata Inc | 4.60 | 2.01 B | -0.1199 | -2.54 | 115.42 K |
| PRDO | Perdoceo Education Corp | 19.5468 | 1.97 B | -0.2641 | -1.33 | 2.03 M |
| SRPT | Sarepta Therapeutics | 6.00 | 1.94 B | -0.24 | -3.85 | 69.82 K |
| CNOB | Connectone Bancorp | 5.7986 | 1.81 B | -0.1738 | -2.91 | 13.9 K |
| CASH | Meta Financial Group | 4.1584 | 1.78 B | -0.418 | -9.13 | 65.7 K |
| FORTY | Formula Sys [1985] ADR | 3.9933 | 1.61 B | -0.0525 | -1.3 | 1.9 K |
| AMSC | Amer Superconductor | 232.10 | 1.56 B | -12.30 | -5.03 | 265.24 K |
| ATEC | Alphatec Holdings | 23.76 | 1.49 B | -0.72 | -2.94 | 3.38 K |
| WLFC | Willis Lease Fin C | 12.9764 | 1.36 B | -0.2215 | -1.68 | 32.3 K |
| OSBC | Old Second Bancorp | 5.0007 | 1.33 B | -0.2613 | -4.97 | 89.64 K |
| PFBC | Preferred Bank LA | 17.2134 | 1.26 B | -0.1871 | -1.08 | 1.42 K |
| MNKD | Mannkind Corp | 29.05 | 1.24 B | -0.25 | -0.85 | 95.76 K |
| HFWA | Heritage Financial | 6.4664 | 1.22 B | -0.0412 | -0.63 | 44.12 K |
| MSEX | Middlesex Water Company | 8.4019 | 1.1 B | -0.0575 | -0.68 | 63.51 K |
| CFFN | Capitol Fed Finl Inc | 5.9893 | 1.1 B | -0.1057 | -1.73 | 1 M |
| KFRC | Kforce Inc | 6.1803 | 1.03 B | -0.09 | -1.44 | 160.7 K |
| QDEL | Quidel Cp | 11.29 | 1.01 B | -0.11 | -0.96 | 527.36 K |
| LINC | Lincoln Educational | 14.373 | 945.28 M | -0.1575 | -1.08 | 182.79 K |
| TRNS | Transcat Inc | 4.99 | 915.02 M | -0.26 | -4.95 | 6 K |
| CEVA | Ceva Inc | 7.67 | 848.04 M | -0.04 | -0.52 | 35.38 K |
| WASH | Washington TR Bncorp | 7.7921 | 750.38 M | -0.0458 | -0.58 | 41.73 K |
| HNRG | Hallador Energy Company | 4.3722 | 746.27 M | -0.2204 | -4.8 | 1.5 K |
| MATW | Matthews Intl Corp | 21.0532 | 725.46 M | -0.3921 | -1.83 | 268.76 K |
| CARE | Carter Bankshares Inc | 5.3074 | 716.78 M | -0.366 | -6.45 | 2.71 K |
| DGICA | Donegal Group Cl A | 7.5486 | 692.27 M | -0.073 | -0.96 | 27.21 K |
| CIVB | Civista Bncshrs | 4.1464 | 597 M | -0.2175 | -4.98 | 4.3 K |
| NVEC | Nve Corp | 18.7142 | 591.2 M | -0.4888 | -2.55 | 136.2 K |
| ITIC | Investors Title Company | 16.6488 | 530.32 M | -0.9002 | -5.13 | 2.48 K |
| YORW | York Water Company | 8.9807 | 528.08 M | -0.0863 | -0.95 | 2 K |
| TATT | T A T Tech Ltd | 4.4007 | 508.1 M | -0.1606 | -3.52 | 3.2 K |
| GLRE | Greenlight Cap. Re. | 15.50 | 504.64 M | -0.40 | -2.52 | 1.02 M |
| CWCO | Cons Water CO Inc | 9.587 | 504.17 M | -0.3224 | -3.25 | 88.91 K |
| WTBA | West Bancorp | 3.5487 | 503.13 M | -0.0496 | -1.38 | 23.8 K |
| JOUT | Johnson Outdoors | 5.4814 | 498.28 M | -0.2287 | -4.01 | 100 |
| TREE | Lendingtree Inc | 10.7543 | 444.21 M | -0.1696 | -1.55 | 129.19 K |
| ABEO | Abeona Therapeutics | 1862.50 | 425.18 M | -175.00 | -8.59 | 10 |
| FSTR | Foster L B Company | 28.2772 | 403.08 M | -0.1554 | -0.55 | 59.19 K |
| CHMG | Chemung Financial Cp | 12.0026 | 400.86 M | -0.8516 | -6.63 | 100 |
| NATH | Nathan's Famous IN | 6.6764 | 396.58 M | -0.2898 | -4.16 | 14.84 K |
| SHIP | Seanergy Maritime Hl | 504155.8125 | 348.42 M | -43939.625 | -8.02 | 2 |
| STRT | Strattec Security | 12.1774 | 341.3 M | -0.0677 | -0.55 | 5.48 K |
| GASS | Stealthgas Inc | 3.9843 | 331.32 M | -0.898 | -18.39 | 813.8 K |
| ZUMZ | Zumiez Inc | 10.19 | 317.54 M | -0.06 | -0.59 | 226.17 K |
| GALT | Galectin Therapeutic | 3.30 | 316.67 M | -0.12 | -3.51 | 15.13 K |
| VNDA | Vanda Pharmaceuticals | 11.43 | 313.8 M | -1.53 | -11.81 | 3.36 M |
| IRD | Opus Genetics, Inc. | 648.00 | 310.45 M | -72.00 | -10 | 427 |
| ISBA | ISBA | 9.1483 | 309.12 M | -0.0732 | -0.79 | 1.25 K |
| FUNC | First United Corp | 8.4289 | 294.36 M | -0.1457 | -1.7 | 5.43 K |
| GSIT | Gsi Technology Inc | 3.12 | 254.79 M | -0.13 | -4 | 9.55 K |
| USAU | U.S. Gold Corp | 798.3073 | 251.81 M | -17.6097 | -2.16 | 7 |
| LMNR | Limoneira Company | 11.1246 | 250.77 M | -0.2436 | -2.14 | 100 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 11.5652 | 913.86 B | -0.2191 | -1.86 | 78.99 M |
| HD | Home Depot | 16.2061 | 325.73 B | -0.1982 | -1.21 | 15.82 M |
| BML-PH | Bank of America Corporation | 3.6641 | 260.43 B | -0.1895 | -4.92 | 264.95 K |
| BML-PG | Bank of America Corporation | 3.6766 | 259.93 B | -0.2155 | -5.54 | 333.9 K |
| TMO | Thermo Fisher Scientific Inc | 33.7184 | 222.96 B | -0.3028 | -0.89 | 3.41 M |
| IBM | International Business Machines | 54.7859 | 222.32 B | -0.656 | -1.18 | 9.88 M |
| TTE | Totalenergies Se ADR | 12.2627 | 194.59 B | -0.1004 | -0.81 | 2.29 M |
| ABT | Abbott Laboratories | 14.6717 | 191.92 B | -0.286 | -1.91 | 20.02 M |
| WFC-PL | Wells Fargo & Company | 290.54 | 187.52 B | -1.8664 | -0.64 | 22.04 K |
| NEE | Nextera Energy | 9.0598 | 178.94 B | -0.0774 | -0.85 | 14.66 M |
| DIS | Walt Disney Company | 19.7534 | 178.23 B | -0.101 | -0.51 | 11.89 M |
| TJX | TJX Companies | 5.384 | 168.59 B | -0.1504 | -2.72 | 34.15 M |
| T | American Telephone and Telegraph Inc. | 6.5741 | 166.17 B | -0.0684 | -1.03 | 30.65 M |
| MO | Altria Group | 6.5816 | 107.5 B | -0.0813 | -1.22 | 18.66 M |
| SO | Southern Company | 13.6539 | 106.43 B | -0.0767 | -0.56 | 5.78 M |
| MCK | Mckesson Corp | 34.585 | 102.45 B | -0.4118 | -1.18 | 3.54 M |
| EQNR | Equinor ASA ADR | 8.8049 | 97.37 B | -0.0471 | -0.53 | 1.16 M |
| DUK | Duke Energy Corp | 19.744 | 96.29 B | -0.1151 | -0.58 | 2.85 M |
| SHW | Sherwin-Williams Company | 14.6856 | 87.44 B | -0.1545 | -1.04 | 3.74 M |
| NSC | Norfolk Southern Corp | 23.4604 | 75.34 B | -0.3128 | -1.32 | 4.12 M |
| CL | Colgate-Palmolive Company | 21.2392 | 73.59 B | -0.2343 | -1.09 | 8.06 M |
| URI | United Rentals | 4.8231 | 70.29 B | -0.0291 | -0.6 | 1.6 M |
| D | Dominion Resources | 15.1525 | 59.84 B | -0.1269 | -0.83 | 2.66 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.0865 | 58.14 B | -0.4743 | -1.37 | 600 |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.9309 | 55.6 B | -0.0667 | -0.74 | 60.78 K |
| AU | Anglogold Ashanti Ltd ADR | 29.7979 | 49.52 B | -0.2769 | -0.92 | 1.64 M |
| SPG-PJ | Simon Property Group Inc | 20.4235 | 45.48 B | -0.2439 | -1.18 | 2.61 K |
| WDS | Woodside Energy Group Ltd | 16.863 | 45.24 B | -0.7478 | -4.25 | 16.77 K |
| KB | KB Financial Group Inc ADR | 19.9692 | 41.38 B | -0.1396 | -0.69 | 457.48 K |
| SYY | Sysco Corp | 13.9301 | 40.53 B | -0.1279 | -0.91 | 3.98 M |
| ED | Consolidated Edison Company of New York | 18.0894 | 39.86 B | -0.1239 | -0.68 | 3.76 M |
| VMC | Vulcan Materials Company | 34.8814 | 36.33 B | -0.7568 | -2.12 | 1.81 M |
| KMB | Kimberly-Clark Corp | 32.7438 | 36.16 B | -0.6414 | -1.92 | 2.67 M |
| WEC | Wisconsin Energy Corp | 10.9571 | 35.55 B | -0.0867 | -0.79 | 1.92 M |
| RMD | Resmed Inc | 15.9145 | 32.78 B | -0.1368 | -0.85 | 993.4 K |
| MLM | Martin Marietta Materials | 67.4711 | 32.67 B | -0.8759 | -1.28 | 691.34 K |
| DTE | Dte Energy Company | 13.58 | 28.86 B | -0.0817 | -0.6 | 1.32 M |
| TS | Tenaris S.A. ADR | 16.156 | 28.7 B | -0.109 | -0.67 | 2.55 M |
| ATO | Atmos Energy Corp | 14.8456 | 28.66 B | -0.2784 | -1.84 | 672.6 K |
| HAL | Halliburton Company | 16.4415 | 27.73 B | -0.083 | -0.5 | 15.75 M |
| FE | Firstenergy Corp | 18.7625 | 27.2 B | -0.3582 | -1.87 | 3.28 M |
| ES | Eversource Energy | 11.6323 | 26.91 B | -0.0774 | -0.66 | 1.8 M |
| LH | Laboratory Corp of America Holdings | 51.8332 | 26.23 B | -0.5484 | -1.05 | 1.94 M |
| WST | West Pharmaceutical Services | 14.5919 | 24.79 B | -0.1012 | -0.69 | 613 K |
| PHM | Pultegroup | 8.3021 | 23.98 B | -0.1022 | -1.22 | 11.76 M |
| GPN | Global Payments Inc | 14.7146 | 23.43 B | -0.2722 | -1.82 | 2.53 M |
| CMS | Cms Energy Corp | 6.5927 | 21.63 B | -0.0685 | -1.03 | 3.86 M |
| SNA | Snap-On Inc | 19.8748 | 21.13 B | -0.1439 | -0.72 | 829 K |
| CDE | Coeur Mining Inc | 13.10 | 19.33 B | -0.10 | -0.76 | 1.81 M |
| MGA | Magna International | 5.18 | 18.65 B | -0.1614 | -3.02 | 5.48 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.1484 | 18.5 B | -0.0422 | -0.59 | 227.6 K |
| SWK | Stanley Black & Decker Inc | 21.9321 | 15.54 B | -0.1615 | -0.73 | 622.6 K |
| KEP | Korea Electric Power Corp ADR | 8.8262 | 15.22 B | -0.2691 | -2.96 | 974.6 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.4602 | 14.43 B | -0.17 | -2.56 | 783.2 K |
| AGI | Alamos Gold Inc | 6.522 | 14.04 B | -0.0436 | -0.66 | 3.2 K |
| BAX | Baxter International Inc | 23.2565 | 13.93 B | -0.1561 | -0.67 | 5.01 M |
| RVTY | RVTY | 14.877 | 13.15 B | -0.1008 | -0.67 | 1.01 M |
| CLX | Clorox Company | 30.1237 | 12.84 B | -0.5733 | -1.87 | 2.87 M |
| PNW | Pinnacle West Capital Corp | 13.2109 | 12.17 B | -0.1381 | -1.03 | 879.8 K |
| WTRG | Essential Utilities Inc | 8.5679 | 11.31 B | -0.2732 | -3.09 | 2.1 M |
| MGM | MGM Resorts International | 7.3306 | 11.25 B | -0.888 | -10.8 | 136.84 M |
| AYI | Acuity Brands Inc | 24.7854 | 10.79 B | -0.3943 | -1.57 | 543.9 K |
| IAG | Iamgold Corp | 9.0945 | 10.32 B | -0.0837 | -0.91 | 2.54 M |
| NYT | New York Times Company | 5.5854 | 10.31 B | -0.0619 | -1.1 | 1.11 M |
| CAE | Cae Inc | 5.1143 | 8.9 B | -0.0587 | -1.13 | 40.6 K |
| KT | Korea Telecom Corp ADR | 7.3152 | 8.83 B | -0.1299 | -1.74 | 1.05 M |
| AOS | Smith A.O. Corp | 3.5942 | 8.51 B | -0.0227 | -0.63 | 1.91 M |
| KMX | Carmax Inc | 10.41 | 8.12 B | -0.25 | -2.35 | 6.5 M |
| SSL | Sasol Ltd ADR | 109.9978 | 7.78 B | -0.6242 | -0.56 | 530.6 K |
| MAC | Macerich Company | 6.5757 | 7.27 B | -0.0412 | -0.62 | 4.11 M |
| CLF | Cleveland-Cliffs Inc | 18.2694 | 6.99 B | -0.9711 | -5.05 | 35.68 M |
| HRB | H&R Block | 7.4101 | 6.87 B | -0.1591 | -2.1 | 7.36 M |
| ENS | Enersys Inc | 13.4114 | 6.81 B | -2.2396 | -14.31 | 2.66 M |
| CMS-PB | Consumers Energy Company | 32.2675 | 6.62 B | -3.497 | -9.78 | 120 |
| M | Macy's Inc | 6.4087 | 6.26 B | -0.1132 | -1.74 | 16.95 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.041 | 5.72 B | -0.1974 | -4.66 | 349 K |
| G | Genpact Ltd | 7.4847 | 5.7 B | -0.2442 | -3.16 | 286.9 K |
| NJR | Newjersey Resources Corp | 8.7423 | 5.62 B | -0.0853 | -0.97 | 1.03 M |
| LPX | Louisiana-Pacific Corp | 3.4213 | 5.15 B | -0.1755 | -4.88 | 2.54 M |
| BMA | Banco Macro S.A. ADR | 8.3624 | 5.1 B | -0.3162 | -3.64 | 370 K |
| GHC | Graham Holdings Company | 173.1517 | 5.03 B | -1.0054 | -0.58 | 76.46 K |
| TDW | Tidewater Inc | 1168.6478 | 4.56 B | -16.3767 | -1.38 | 41.04 K |
| AZZ | Azz Inc | 11.6293 | 4.55 B | -0.1316 | -1.12 | 532 K |
| SLG | SL Green Realty Corp | 10.8588 | 4.35 B | -0.0844 | -0.77 | 5.75 M |
| HP | Helmerich & Payne | 16.9054 | 4.29 B | -0.1254 | -0.74 | 2.26 M |
| GEO | Geo Group Inc | 4.2009 | 4.23 B | -0.0421 | -0.99 | 886.35 K |
| THO | Thor Industries | 12.3046 | 4.11 B | -0.1356 | -1.09 | 506.7 K |
| SA | Seabridge Gold | 24.98 | 3.5 B | -0.26 | -1.03 | 261.09 K |
| AWR | American States Water Company | 10.6187 | 3.49 B | -0.2858 | -2.62 | 681.13 K |
| LPL | Lg Display Co. Ltd ADR | 9.5523 | 3.46 B | -0.0562 | -0.58 | 2.04 M |
| CWT | California Water Service Group Holding | 11.8389 | 3.09 B | -0.1066 | -0.89 | 425.31 K |
| TR | Tootsie Roll Industries | 13.3909 | 3.06 B | -0.1025 | -0.76 | 174.8 K |
| WLYB | John Wiley Sons Cl B | 20.2938 | 2.63 B | -0.3221 | -1.56 | 100 |
| MAN | Manpower Inc | 27.535 | 2.61 B | -0.2382 | -0.86 | 1.38 M |
| AGM | Federal Agricultural Mortgage Corp | 3.9418 | 2.58 B | -0.6231 | -13.65 | 1.39 M |
| WLY | John Wiley Sons Cl A | 30.87 | 2.56 B | -0.36 | -1.15 | 201.71 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.0898 | 2.41 B | -0.1337 | -4.15 | 65.51 K |
| KMT | Kennametal Inc | 12.1683 | 2.35 B | -0.4056 | -3.23 | 1.78 M |
| HCI | Homeowners Choice | 3.0268 | 2.34 B | -0.2783 | -8.42 | 36.6 K |
| NMM | Navios Maritime Partners LP | 51.7979 | 2.26 B | -0.6282 | -1.2 | 23.62 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 70 | |
| MAI | Mining Americas Inc. | 20.00 | -5.00 | -20 | 159 | |
| LGO | Largo Resources Ltd | 10.00 | -2.00 | -16.67 | 23.29 K | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 617 | |
| SKE | Skeena Resources Ltd | 10.00 | -2.00 | -16.67 | 30 | |
| TLG | Troilus Gold Corp | 56.00 | -8.00 | -12.5 | 196 | |
| CRRX | Carerx Corp | 6.8878 | -0.7871 | -10.26 | 300 | |
| PNP | Pinetree Capital Ltd | 348.00 | -36.00 | -9.38 | 6.75 K | |
| TXG | Torex Gold Resources Inc | 4.0824 | -0.3983 | -8.89 | 8 K | |
| TOT | Total Energy Services Inc | 3.2056 | -0.2915 | -8.34 | 49.63 K | |
| ATS | Ats Corp | 3.75 | -0.28 | -6.95 | 585.6 K | |
| MATR | Mattr Corp | 15.0644 | -0.7704 | -4.87 | 310.48 K | |
| LAS-A | Lassonde Industries Inc | 27.3672 | -1.1247 | -3.95 | 1.64 K | |
| SEA | Seabridge Gold Inc | 22.2388 | -0.8819 | -3.81 | 36.13 K | |
| AIF | Altus Group Ltd | 3.8891 | -0.1472 | -3.65 | 11.73 K | |
| PBL | Pollard Banknote Ltd | 3.2379 | -0.1165 | -3.47 | 3.74 K | |
| EQB | EQB Inc | 6.3633 | -0.2246 | -3.41 | 11 K | |
| HBP | Helix Biopharm | 7.10 | -0.25 | -3.4 | 3.5 K | |
| MG | Magna International Inc | 5.5683 | -0.1871 | -3.25 | 1.33 M | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.234 | -3.23 | 2.24 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7541 | -0.1868 | -3.14 | 448 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.5767 | -0.2444 | -3.12 | 1.35 K | |
| CSU | Constellation Software Inc | 23.3013 | -0.7457 | -3.1 | 6.71 K | |
| CGI | CDN General Inv | 6.1757 | -0.1967 | -3.09 | 11.69 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.1994 | -0.1854 | -2.9 | 3.67 K | |
| TRZ | Transat At Inc | 11.10 | -0.30 | -2.63 | 37 K | |
| CFP | Canfor Corp | 6.00 | -0.15 | -2.44 | 235.5 K | |
| BLX | Boralex Inc | 4.2316 | -0.1025 | -2.36 | 9.07 K | |
| CAE | Cae Inc | 5.9001 | -0.1416 | -2.34 | 784.72 K | |
| NG | Novagold Res Inc | 3.1424 | -0.0725 | -2.26 | 352.79 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7062 | -0.1993 | -2.24 | 465.44 K | |
| EFR | Energy Fuels Inc | 22.00 | -0.50 | -2.22 | 2.23 K | |
| PAAS | Pan American Silver Corp | 17.0427 | -0.3753 | -2.15 | 180.72 K | |
| EMP-A | Empire Company Limited | 11.5727 | -0.2452 | -2.07 | 164.7 K | |
| CCA | Cogeco Communications Inc | 16.7064 | -0.3491 | -2.05 | 125.69 K | |
| CJR-B | Corus Entertainment Inc | 6.3188 | -0.1283 | -1.99 | 201 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.258 | -0.1461 | -1.97 | 300 | |
| VNP | 5N Plus Inc | 6.80 | -0.13 | -1.88 | 153.3 K | |
| BN-PC | Brookfield Corporation | 3.9805 | -0.0745 | -1.84 | 1.33 K | |
| ITH | International Tower Hill Mines Ltd | 3.22 | -0.06 | -1.83 | 278.9 K | |
| WPM | Wheaton Precious Metals Corp | 8.3854 | -0.1553 | -1.82 | 1.27 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.2464 | -0.1321 | -1.79 | 4.4 K | |
| MDI | Major Drilling Grp | 4.9751 | -0.0896 | -1.77 | 73.01 K | |
| CYB | Cymbria Corp Cl A | 10.76 | -0.19 | -1.74 | 28.52 K | |
| PWF-PH | Power Financial Corp Pref H | 7.7916 | -0.1258 | -1.59 | 1.9 K | |
| AIM | Aimia Inc | 6.7628 | -0.1084 | -1.58 | 776.3 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4872 | -0.0554 | -1.56 | 816 | |
| IMG | Iamgold Corp | 10.5653 | -0.1671 | -1.56 | 1.61 M | |
| CIGI | Colliers International Group Inc | 7.9578 | -0.1256 | -1.55 | 191.59 K | |
| RCH | Richelieu Hardware Ltd | 4.4803 | -0.0707 | -1.55 | 16.91 K | |
| ABX | Barrick Mining Corp | 29.0825 | -0.438 | -1.48 | 4.29 M | |
| ET | Evertz Technologies Ltd | 3.185 | -0.0403 | -1.25 | 11.2 K | |
| WFG | West Fraser Timber CO Ltd | 12.664 | -0.1466 | -1.14 | 123.6 K | |
| ACO-X | ATCO Ltd | 10.1877 | -0.1118 | -1.09 | 84.94 K | |
| WN-PC | George Weston Ser 3 Prf | 7.3498 | -0.0771 | -1.04 | 11.89 K | |
| GTE | Gran Tierra Energy Inc | 28.60 | -0.30 | -1.04 | 41.64 K | |
| BCE-PI | BCE Inc Pref AI | 6.7724 | -0.059 | -0.86 | 14.86 K | |
| FTS-PG | Fortis Inc Pref G | 9.5324 | -0.0745 | -0.78 | 3.67 K | |
| DSG | Descartes Sys | 3.91 | -0.03 | -0.76 | 10.94 K | |
| EMA | Emera Incorporated | 8.8106 | -0.0674 | -0.76 | 191.66 K | |
| WCN | Waste Connections Inc | 11.5915 | -0.0721 | -0.62 | 70.28 K | |
| LNF | Leons Furniture | 5.1246 | -0.0314 | -0.61 | 10.95 K | |
| SGY | Surge Energy Inc | 6.9395 | -0.0421 | -0.6 | 176 | |
| ENB-PA | Enbridge Inc Pref A | 9.2885 | -0.0536 | -0.57 | 2.12 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.744 | -0.0199 | -0.53 | 12.09 K | |
| BCE-PG | Bce Inc Pref G | 6.2857 | -0.0334 | -0.53 | 30.65 K | |
| IMP | Intermap Tech Corp | 19.00 | -0.10 | -0.52 | 3.81 K | |
| NPI | Northland Power Inc | 3.2104 | -0.0167 | -0.52 | 95.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.2089 | 32.89 B | -0.0377 | -0.89 | 2.83 K |
| HSTC | HST Global Inc | 20.25 | 91.93 M | -1.50 | -6.9 | 16.1 K |
| CUBT | Curative Biotechnology Inc | 75.75 | 8.76 M | -18.00 | -19.2 | 121 |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -14.6258 | -2.71 | 16 |
| OWVI | One World Ventures Inc | 19.251 | 167.84 K | -14.0007 | -42.11 | 42 |
| WDBG | Woodbrook Group Holdings Inc | 630.6306 | 70.27 K | -90.0901 | -12.5 | 1 |
| USRM | U.S. Stem Cell Inc | 590.00 | 64.15 K | -160.00 | -21.33 | 17 |
| ERINQ | Erin Energy Corporation | 3.4007 | 21.53 K | -0.0986 | -2.82 | 52.04 K |
| CBRI | CMTSU Liquidation Inc | 3.25 | 8.16 K | -0.08 | -2.4 | 215.95 K |
| CGIP | Celadon Group Inc | 6.5426 | 5.66 K | -0.1257 | -1.89 | 113.11 K |
| CYRNQ | CYRNQ | 35.80 | 799 | -1.20 | -3.24 | 2.04 K |
| PARD | Poniard Pharmaceuticals Inc | 127.20 | 149 | -0.80 | -0.63 | 760 |
| NKRSF | Niko Resources Ltd | 61.5546 | -0.4211 | -0.68 | 4.71 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SNV | Sonoro Energy Ltd | 28.00 | -8.00 | -22.22 | 1.16 K | |
| PAR-H | Parent Capital Corp | 4.00 | -1.00 | -20 | 230 | |
| ANDC | Andina Copper Corporation | 8.125 | -1.875 | -18.75 | 32 | |
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 1.34 M | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 550 | |
| CTA | Centaurus Energy Inc | 65.00 | -10.00 | -13.33 | 60 | |
| BTR | Bonterra Resources Inc | 62.00 | -8.00 | -11.43 | 8 | |
| XIM | Ximen Mining Corp | 8.125 | -0.625 | -7.14 | 106 K | |
| GCOM | Green Shift Commodities Ltd. | 8.60 | -0.60 | -6.52 | 495 | |
| BARU | Baru Gold Corp | 4.6021 | -0.2937 | -6 | 4.9 K | |
| OPW | Opawica Explorations Inc | 432.00 | -24.00 | -5.26 | 102.4 K | |
| CAMB | Cambria Gold Mines Inc. | 15.00 | -0.75 | -4.76 | 81.8 K | |
| BQE | BQE Water Inc | 58.00 | -2.00 | -3.33 | 16.49 K | |
| ZC | Zimtu Capital Corp | 5.00 | -0.15 | -2.91 | 900 | |
| RET-A | Reitmans (Canada) Limited | 7.6405 | -0.1831 | -2.34 | 57.61 K | |
| VVTM | VVT Med Inc. | 981.3084 | -23.3645 | -2.33 | 9 | |
| CKG | Chesapeake Gold Corp | 4.45 | -0.10 | -2.2 | 12 K | |
| AZR | Azarga Metals Corp | 192.50 | -2.50 | -1.28 | 80.11 K | |
| POND | Pond Technologies Holdings Inc | 7.2222 | -0.0695 | -0.95 | 1 K | |
| OYL | CGX Energy Inc | 10.50 | -0.10 | -0.94 | 234.36 K |