Loser Volumes for 20 July 2009 from 00:00:00 until 23:59:59
Loser Volumes for 20 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 16.05 | 10.78 B | -0.30 | -1.83 | 20.47 K |
| PRK | Park National Corp | 26.9269 | 3.72 B | -0.785 | -2.83 | 41.9 K |
| NHC | National Healthcare Corp | 23.1668 | 3.47 B | -0.2459 | -1.05 | 11.8 K |
| TMP | Tompkinstrustco | 23.6249 | 1.44 B | -0.1586 | -0.67 | 17.16 K |
| REPX | Riley Exploration Permian Inc | 49.2076 | 779.1 M | -0.4686 | -0.94 | 832 |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.1454 | 301.81 M | -0.0481 | -0.93 | 41.9 K |
| ACU | Acme United Corp | 5.8354 | 228.46 M | -0.1633 | -2.72 | 6.7 K |
| GORO | Gold Resource Corp | 3.1409 | 211.07 M | -0.0696 | -2.17 | 174.7 K |
| SIF | Sifco Industries | 9.6463 | 124.32 M | -0.1892 | -1.92 | 2.9 K |
| WYY | Widepoint Corp | 5.70 | 113.6 M | -0.406 | -6.65 | 265 |
| WWR | Westwater Resources | 6719.3999 | 79.8 M | -120.6001 | -1.76 | 180 |
| IBIO | Ibio Inc | 2750.00 | 73.03 M | -150.00 | -5.17 | 4 |
| CVU | CPI Aerostructures | 6.05 | 72.61 M | -0.28 | -4.42 | 29.4 K |
| AREN | The Arena Group Holdings Inc | 6.38 | 61.88 M | -0.22 | -3.33 | 568 |
| DXR | Daxor Corp | 7.8866 | 59.55 M | -0.3071 | -3.75 | 2.7 K |
| CPHI | China Pharma Holdings | 145.00 | 46.6 M | -2.99 | -2.02 | 182 |
| COHN | Cohen & CO Inc | 20.8936 | 38.72 M | -0.9356 | -4.29 | 2.73 K |
| CKX | Ckx Lands | 10.7203 | 22.38 M | -0.3964 | -3.57 | 600 |
| INUV | Inuvo Inc | 20.00 | 14.17 M | -2.00 | -9.09 | 1.04 K |
| BRN | Barnwell Industries | 3.6183 | 13.82 M | -0.0292 | -0.8 | 2.95 K |
| TOVX | Theriva Biologics Inc | 3150.00 | 11.06 M | -175.00 | -5.26 | 1 |
| REED | Reed's, Inc. | 521.5945 | 10.49 M | -2.8528 | -0.54 | 23 |
| PW | Power REIT | 8.9699 | 2.92 M | -0.1035 | -1.14 | 100 |
| ITP | IT Tech Packaging Inc | 26.4433 | 2.91 M | -0.3111 | -1.16 | 1.01 K |
| ENSV | Enservco Corpporation | 13.20 | 29.09 K | -0.30 | -2.22 | 4.13 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.00 | 801.99 K | -2.00 | -18.18 | 184 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 39.4146 | 225.15 B | -0.3518 | -0.88 | 7.19 M |
| STX | Seagate Technology | 5.7051 | 199.04 B | -0.0569 | -0.99 | 11.84 M |
| WDC | Western Digital Cp | 17.3818 | 197.7 B | -0.1923 | -1.09 | 6.46 M |
| PEP | Pepsico Inc | 33.9374 | 189.46 B | -0.351 | -1.02 | 7.83 M |
| QCOM | Qualcomm Inc | 30.9875 | 171.22 B | -0.2438 | -0.78 | 18.37 M |
| CDNS | Cadence Design Systems, Inc. | 5.87 | 88.99 B | -0.05 | -0.84 | 1.76 M |
| MPWR | Monolithic Power Sys | 20.0617 | 70.03 B | -0.3418 | -1.68 | 272.5 K |
| TTWO | Take-Two Interactive Software | 8.61 | 45.44 B | -0.07 | -0.81 | 2.74 M |
| NTAP | Netapp Inc | 15.651 | 40.06 B | -0.1468 | -0.93 | 9.61 M |
| ESLT | Elbit Systems Ltd | 48.0882 | 36.52 B | -0.3369 | -0.7 | 18.4 K |
| ERIC | Ericsson ADR | 5.8599 | 33.39 B | -0.0411 | -0.7 | 4.86 M |
| ALNY | Alnylam Pharmaceuticals | 20.17 | 29.97 B | -0.16 | -0.79 | 188.6 K |
| SATS | Echostar Corp | 10.0464 | 26.67 B | -0.1444 | -1.42 | 367.38 K |
| EWBC | East West Bancorp | 4.8545 | 18.5 B | -0.1951 | -3.86 | 3.01 M |
| PTC | Ptc Inc | 11.97 | 16.06 B | -0.07 | -0.58 | 919.4 K |
| TXRH | Texas Roadhouse Inc | 8.797 | 14.08 B | -0.2533 | -2.8 | 1.4 M |
| AEIS | Advanced Energy | 11.0206 | 13.51 B | -0.147 | -1.32 | 279.6 K |
| ERIE | Erie Indemnity Company | 22.2462 | 13.5 B | -0.1489 | -0.66 | 96.7 K |
| ARWR | Arrowhead Pharma | 3.251 | 12.32 B | -0.03 | -0.91 | 42.51 K |
| VSAT | Viasat Inc | 25.21 | 12.02 B | -0.67 | -2.59 | 299.61 K |
| KTOS | Kratos Defns | 8.00 | 11.98 B | -0.20 | -2.44 | 7.73 K |
| LFUS | Littelfuse Inc | 19.7872 | 11.66 B | -0.1277 | -0.64 | 358.01 K |
| SSB | South State Cp | 16.2358 | 10.7 B | -0.1834 | -1.12 | 27 K |
| ENSG | The Ensign Group IN | 3.4942 | 10.59 B | -0.1479 | -4.06 | 120.7 K |
| RMBS | Rambus Inc | 16.88 | 10.54 B | -0.12 | -0.71 | 1.88 M |
| SAIA | Saia Inc | 10.50 | 9.73 B | -0.12 | -1.13 | 182.49 K |
| RGEN | Repligen Cp | 5.41 | 9.35 B | -0.05 | -0.92 | 57.75 K |
| CBSH | Commerce Bancshares | 14.6323 | 8.59 B | -0.3251 | -2.17 | 1.39 M |
| POWL | Powell Inds Inc | 24.9329 | 7.58 B | -1.1102 | -4.26 | 111.85 K |
| POOL | Pool Corp | 14.2346 | 7.25 B | -0.2289 | -1.58 | 831.5 K |
| WFRD | Weatherford International Plc | 18.4311 | 6.67 B | -0.9532 | -4.92 | 35.15 M |
| PPC | Pilgrim's Pride | 3.0416 | 6.4 B | -0.16 | -5 | 308.89 K |
| ABCB | Ameris Bancorp | 5.2724 | 5.94 B | -0.1769 | -3.25 | 18.61 K |
| MKTX | Marketaxess Holdings | 8.3897 | 5.72 B | -0.3375 | -3.87 | 128.22 K |
| MMSI | Merit Medical Sys | 14.424 | 5.45 B | -0.248 | -1.69 | 204.79 K |
| OMAB | Grupo Aeroportuario ADR | 4.5519 | 5.28 B | -0.0381 | -0.83 | 31.9 K |
| MYRG | MYR Group Inc | 19.66 | 5.18 B | -0.10 | -0.51 | 101 K |
| KLIC | Kulicke and Soffa | 3.6696 | 4.98 B | -0.0261 | -0.71 | 701.9 K |
| CATY | Cathay Genl Bncp | 6.6076 | 4.31 B | -0.0487 | -0.73 | 677.3 K |
| OLED | Universal Display | 10.2982 | 4.23 B | -0.1036 | -1 | 166.21 K |
| BELFB | BEL Fuse Inc Cl B | 13.7966 | 4.19 B | -0.3694 | -2.61 | 27.7 K |
| WSFS | WSFS Financial Corp | 7.6471 | 4.15 B | -0.1107 | -1.43 | 105.3 K |
| WSBC | Wesbanco Inc | 8.1241 | 4.07 B | -0.1092 | -1.33 | 58.2 K |
| CVBF | Cvb Financial Corp | 3.4722 | 4.05 B | -0.0339 | -0.97 | 1.24 M |
| BANF | Bancfirst Corp | 11.1496 | 3.84 B | -0.305 | -2.66 | 55.4 K |
| OSIS | O S I Systems Inc | 19.57 | 3.82 B | -0.16 | -0.81 | 84.13 K |
| FFBC | First Finl Bncp [Oh] | 3.9145 | 3.58 B | -0.0951 | -2.37 | 292.6 K |
| POWI | Power Integratn | 10.9992 | 3.57 B | -0.2031 | -1.81 | 569.2 K |
| SFNC | Simmons First Natl | 8.9422 | 3.45 B | -0.0577 | -0.64 | 96.8 K |
| BELFA | BEL Fuse Cl A | 12.3488 | 3.43 B | -0.2635 | -2.09 | 17.8 K |
| PLUG | Plug Power Inc | 7.31 | 3.19 B | -0.39 | -5.06 | 26.31 K |
| ADEA | Adeia Inc | 5.6415 | 3.1 B | -0.2114 | -3.61 | 4.14 M |
| MGEE | Mge Energy Inc | 17.6692 | 3.07 B | -0.2284 | -1.28 | 78.76 K |
| GRBK | Green Brick Partners | 8.2759 | 3.02 B | -0.1379 | -1.64 | 1.83 K |
| NTCT | Netscout Systems | 9.49 | 2.87 B | -0.33 | -3.36 | 446.25 K |
| NBTB | NBT Bancorp Inc | 12.3501 | 2.78 B | -0.1683 | -1.34 | 102.04 K |
| CECO | CECO Environmental Corp. | 3.4068 | 2.72 B | -0.0347 | -1.01 | 9.7 K |
| HWKN | Hawkins Inc | 7.6357 | 2.7 B | -0.1303 | -1.68 | 216.91 K |
| NEOG | Neogen Cp | 4.8332 | 2.5 B | -0.0767 | -1.56 | 540.52 K |
| UFPT | U F P Tech Inc | 4.19 | 2.49 B | -0.03 | -0.71 | 11.32 K |
| EFSC | Enterprises Finl Svc | 7.5248 | 2.41 B | -0.2634 | -3.38 | 60.35 K |
| CMPR | Cimpress N.V. Ord | 41.78 | 2.39 B | -0.59 | -1.39 | 2.1 M |
| NWBI | Northwest Bancshares | 3.7623 | 2.3 B | -0.0505 | -1.32 | 123.26 K |
| TILE | Interface Inc | 5.4489 | 2.24 B | -0.0353 | -0.64 | 458.4 K |
| SRCE | 1st Source Corp | 11.518 | 2.13 B | -0.2592 | -2.2 | 29.97 K |
| ECPG | Encore Capital Group | 12.19 | 2.07 B | -0.31 | -2.48 | 78.81 K |
| CNXN | PC Connection Inc | 4.4788 | 2.03 B | -0.064 | -1.41 | 39.18 K |
| SRPT | Sarepta Therapeutics | 10.08 | 1.94 B | -0.18 | -1.75 | 151.26 K |
| RBCAA | Republic Bancorp Inc | 13.5362 | 1.91 B | -0.4178 | -2.99 | 48.84 K |
| STBA | S&T Bancorp Inc | 6.9129 | 1.82 B | -0.2173 | -3.05 | 258.19 K |
| DCOM | Dime Community Bancshares Inc | 11.2612 | 1.81 B | -0.1435 | -1.26 | 39 K |
| CASH | Meta Financial Group | 5.8746 | 1.78 B | -0.1256 | -2.09 | 600 |
| OMCL | Omnicell Inc | 11.03 | 1.69 B | -0.09 | -0.81 | 114.82 K |
| ICFI | Icf International | 23.6401 | 1.62 B | -0.5411 | -2.24 | 194.15 K |
| AZTA | Azenta Inc | 4.3139 | 1.55 B | -0.1336 | -3 | 112.6 K |
| BJRI | Bj's Restaurants Inc | 15.7531 | 1.48 B | -0.1265 | -0.8 | 233.12 K |
| ROCK | Gibraltar Ind Inc | 7.06 | 1.46 B | -0.18 | -2.49 | 184.38 K |
| HROW | Harrow Health Inc | 56.00 | 1.45 B | -6.00 | -9.68 | 240 |
| CTBI | Community TR Bancp | 13.286 | 1.42 B | -0.1393 | -1.04 | 21.3 K |
| GIII | G-III Apparel Gp | 5.7747 | 1.41 B | -0.0447 | -0.77 | 142.4 K |
| OSBC | Old Second Bancorp | 4.2713 | 1.33 B | -0.263 | -5.8 | 50.49 K |
| SENEA | Seneca Foods Cp A | 22.50 | 1.28 B | -0.19 | -0.84 | 70.87 K |
| PFBC | Preferred Bank LA | 12.6855 | 1.26 B | -0.4491 | -3.42 | 300 |
| MNKD | Mannkind Corp | 35.70 | 1.24 B | -0.55 | -1.52 | 179.16 K |
| OCSL | Oaktree Specialty Lending Corp | 5.1733 | 1.12 B | -0.0689 | -1.31 | 102.08 K |
| CSIQ | Canadian Solar Inc | 13.48 | 1.07 B | -0.42 | -3.02 | 2.58 M |
| GPRE | Green Plains Inc | 6.5048 | 1.06 B | -0.3363 | -4.92 | 63.44 K |
| CRAI | Cra International | 21.6393 | 1.06 B | -0.4857 | -2.2 | 67.5 K |
| KFRC | Kforce Inc | 5.9242 | 1.03 B | -0.0762 | -1.27 | 186.9 K |
| QDEL | Quidel Cp | 14.54 | 1.01 B | -0.55 | -3.64 | 677.95 K |
| ASTE | Astec Inds Inc | 21.3789 | 992.59 M | -0.2352 | -1.09 | 887.68 K |
| SBSI | Southside Bancshares | 8.2241 | 978.89 M | -0.1086 | -1.3 | 99.59 K |
| MPB | Mid Penn Bancorp Inc | 10.4009 | 968.26 M | -0.256 | -2.4 | 270 |
| TRST | Trustco Bank Corp NY | 14.0454 | 962.93 M | -0.1746 | -1.23 | 102.44 K |
| FMNB | Farmers Natl Banc Cp | 3.0018 | 956.85 M | -0.03 | -0.99 | 2.4 K |
| HTLD | Heartland Express | 11.4512 | 952.35 M | -0.1085 | -0.94 | 757.76 K |
| CCBG | Capital City Bank Gr | 11.9032 | 895.54 M | -0.2469 | -2.03 | 15.11 K |
| DGICB | Donegal Group Cl B | 8.3084 | 872.3 M | -0.1611 | -1.9 | 1 K |
| ORRF | Orrstown Finl Svcs | 24.4396 | 850.12 M | -0.2975 | -1.2 | 9.76 K |
| APEI | American Public Education | 35.50 | 827.84 M | -0.49 | -1.36 | 142.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 9.4269 | 453.2 B | -0.5006 | -5.04 | 381.16 M |
| ORCL | Oracle Corporation | 17.6458 | 441.52 B | -0.1887 | -1.06 | 28.08 M |
| UNH | Unitedhealth Group Inc | 19.3806 | 368.33 B | -0.1951 | -1 | 8.01 M |
| PG | Procter & Gamble Company | 35.9472 | 334.9 B | -0.2329 | -0.64 | 10.93 M |
| BML-PH | Bank of America Corporation | 6.2147 | 260.43 B | -0.0462 | -0.74 | 17.7 K |
| BAC-PL | Bank of America Corporation | 290.2064 | 243.4 B | -3.5177 | -1.2 | 6.26 K |
| BML-PL | Bank of America Corporation | 5.9887 | 242.72 B | -0.1518 | -2.47 | 54.46 K |
| C | Citigroup Inc | 20.4976 | 230.78 B | -1.6897 | -7.62 | 39.25 M |
| BML-PJ | Bank of America Corporation | 6.4998 | 229.36 B | -0.3486 | -5.09 | 25.48 K |
| BAC-PE | Bank of America Corporation | 6.9706 | 229.18 B | -0.0837 | -1.19 | 46.96 K |
| CB | Chubb Ltd | 27.0259 | 132.46 B | -0.3137 | -1.15 | 2.04 M |
| BMY | Bristol-Myers Squibb Company | 10.9909 | 130.12 B | -0.0663 | -0.6 | 15.66 M |
| MCO | Moody's Corp | 23.4324 | 82.75 B | -0.3523 | -1.48 | 4.91 M |
| AON | AON Plc | 31.2611 | 74.74 B | -0.3096 | -0.98 | 2.67 M |
| GS-PA | The Goldman Sachs Group Inc | 7.3807 | 70.1 B | -0.0392 | -0.53 | 73.37 K |
| MS-PA | Morgan Stanley | 8.1725 | 68.49 B | -0.0959 | -1.16 | 31.48 K |
| KR | Kroger Company | 6.5733 | 34.7 B | -0.0459 | -0.69 | 16.56 M |
| CNC | Centene Corp | 4.4675 | 33.13 B | -0.0725 | -1.6 | 2.63 M |
| RMD | Resmed Inc | 16.2917 | 32.78 B | -0.1327 | -0.81 | 1.37 M |
| NRG | NRG Energy | 17.5276 | 25.36 B | -0.6252 | -3.44 | 4.27 M |
| KEY | Keycorp | 3.0089 | 24.54 B | -0.0177 | -0.58 | 13.72 M |
| MKL | Markel Corp | 292.49 | 22.83 B | -1.95 | -0.66 | 17.79 K |
| CMS | Cms Energy Corp | 6.9408 | 21.63 B | -0.0743 | -1.06 | 2.78 M |
| TSN | Tyson Foods | 8.2998 | 19.8 B | -0.8466 | -9.26 | 13.55 M |
| EG | Everest Re Group | 52.5997 | 13.94 B | -0.5592 | -1.05 | 532.72 K |
| BAX | Baxter International Inc | 24.6526 | 13.93 B | -0.2159 | -0.87 | 7.8 M |
| MOG-B | Moog Inc | 24.1538 | 13.04 B | -0.6131 | -2.48 | 100 |
| BF-A | Brown-Forman Corporation | 8.0638 | 13.03 B | -0.0925 | -1.13 | 10.57 K |
| FNF | Fidelity National Financial | 6.244 | 12.83 B | -0.038 | -0.6 | 2.71 M |
| BF-B | Brown-Forman Corporation | 7.8257 | 12.81 B | -0.116 | -1.46 | 2.33 M |
| SNN | Smith & Nephew Snats ADR | 10.2803 | 12.5 B | -0.1344 | -1.29 | 125.7 K |
| EHC | Encompass Health Corp | 8.9281 | 12.38 B | -0.1285 | -1.42 | 890.08 K |
| MOH | Molina Healthcare Inc | 15.14 | 10.76 B | -0.1667 | -1.09 | 306.33 K |
| UHS | Universal Health Services | 23.8595 | 10.44 B | -0.1988 | -0.83 | 1.28 M |
| DAR | Darling International Inc | 6.68 | 10.29 B | -0.05 | -0.74 | 418 K |
| WAL | Western Alliance Bancorp | 5.6068 | 9.01 B | -0.0955 | -1.67 | 161.9 K |
| AOS | Smith A.O. Corp | 4.8724 | 8.51 B | -0.0633 | -1.28 | 2.89 M |
| IDA | Idacorp Inc | 15.592 | 8.21 B | -0.1087 | -0.69 | 276.8 K |
| BLDR | Builders Firstsource | 3.7198 | 7.79 B | -0.1008 | -2.64 | 95.95 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.4352 | 7.47 B | -0.1509 | -1.99 | 30.4 K |
| MOS | Mosaic Company | 35.8654 | 7.18 B | -0.3213 | -0.89 | 11 M |
| CHE | Chemed Inc | 36.2708 | 7.07 B | -0.3339 | -0.91 | 195.71 K |
| HRB | H&R Block | 9.2292 | 6.87 B | -0.0535 | -0.58 | 2.6 M |
| LUMN | Centurylink | 10.0464 | 6.49 B | -0.0678 | -0.67 | 3.82 M |
| JBTM | JBTMarel Corp | 10.8235 | 6.17 B | -0.3838 | -3.42 | 228.47 K |
| ASB | Associated Banc-Corp | 6.1181 | 6.07 B | -0.5556 | -8.33 | 5.6 M |
| TFX | Teleflex Inc | 37.4125 | 6.03 B | -0.3809 | -1.01 | 504.4 K |
| RLI | Rli Corp | 5.2588 | 5.78 B | -0.0673 | -1.26 | 495.2 K |
| G | Genpact Ltd | 9.7695 | 5.7 B | -0.063 | -0.64 | 346.1 K |
| NJR | Newjersey Resources Corp | 10.4996 | 5.62 B | -0.0666 | -0.63 | 344.95 K |
| MAIN | Main Street Capital Corp | 3.7233 | 5.44 B | -0.0561 | -1.48 | 48.5 K |
| KRG | Kite Realty Group Trust | 4.9734 | 5.4 B | -0.1522 | -2.97 | 53.98 K |
| VSH | Vishay Intertechnology | 4.9593 | 5.15 B | -0.0351 | -0.7 | 1.16 M |
| BMA | Banco Macro S.A. ADR | 9.599 | 5.1 B | -0.079 | -0.82 | 54.2 K |
| SR | Spire Inc | 16.6813 | 4.89 B | -0.1859 | -1.1 | 96 K |
| BRC | Brady Corp | 18.6205 | 4.37 B | -0.1182 | -0.63 | 344.3 K |
| GEO | Geo Group Inc | 4.7454 | 4.23 B | -0.0579 | -1.21 | 519.3 K |
| HAE | Haemonetics Corp | 28.275 | 4.16 B | -0.50 | -1.74 | 265.71 K |
| SXI | Standex International Corp | 9.5752 | 4 B | -0.3385 | -3.41 | 141 K |
| TAC | Transalta Corp | 10.0048 | 3.92 B | -0.0534 | -0.53 | 41.6 K |
| BMI | Badger Meter | 15.7262 | 3.91 B | -0.1277 | -0.81 | 617.8 K |
| CVSA | Covista Inc. | 43.4414 | 3.85 B | -0.4465 | -1.02 | 576.63 K |
| LEU | Centrus Energy Corp. | 1714.2858 | 3.69 B | -57.6923 | -3.26 | 12.65 K |
| AWR | American States Water Company | 12.2961 | 3.49 B | -0.2007 | -1.61 | 169.85 K |
| CPK | Chesapeake Utilities Corp | 14.7203 | 3.23 B | -0.0766 | -0.52 | 13.35 K |
| CWT | California Water Service Group Holding | 12.1087 | 3.09 B | -0.1233 | -1.01 | 174.36 K |
| DCO | Ducommun Inc | 16.6466 | 3.04 B | -0.4089 | -2.4 | 62.2 K |
| UNFI | United Nat Foods | 25.41 | 2.9 B | -0.44 | -1.7 | 324.76 K |
| TNK | Teekay Tankers Ltd | 4.2386 | 2.81 B | -0.0876 | -2.02 | 318.36 K |
| ROG | Rogers Corp | 20.51 | 2.47 B | -0.22 | -1.06 | 121 K |
| OFG | OFG Bancorp | 6.7874 | 2.23 B | -0.0416 | -0.61 | 126.6 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 7.4263 | 2.16 B | -0.1039 | -1.38 | 60.75 K |
| MD | Mednax Inc | 42.33 | 2.15 B | -0.39 | -0.91 | 431.29 K |
| HE | Hawaiian Electric Industries | 9.3122 | 2.06 B | -0.1629 | -1.72 | 1.09 M |
| ALG | Alamo Group | 10.9061 | 2.01 B | -0.7463 | -6.4 | 17.4 K |
| NSP | Insperity Inc | 7.0842 | 1.92 B | -0.0545 | -0.76 | 364.2 K |
| SAM | Boston Beer Company | 29.2697 | 1.89 B | -0.16 | -0.54 | 68.2 K |
| WMK | Weis Markets | 22.7584 | 1.8 B | -1.0574 | -4.44 | 99.55 K |
| TTI | Tetra Technologies | 6.9214 | 1.29 B | -0.1232 | -1.75 | 1.09 M |
| USPH | U.S. Physical Therapy | 11.3786 | 1.25 B | -0.1748 | -1.51 | 21 K |
| BH | Biglari Holdings Inc | 115.8692 | 1.23 B | -2.7588 | -2.33 | 20.33 K |
| NX | Quanex Building Products Corp | 9.7373 | 1 B | -0.0981 | -1 | 142.3 K |
| CPF | Central Pacific Financial Company | 26.6114 | 996.68 M | -0.764 | -2.79 | 196.18 K |
| CTO | Consolidated-Tomoka Land Company | 5.7919 | 819.06 M | -0.0615 | -1.05 | 33.89 K |
| TXO | Txo Energy Partners L.P. | 4000.00 | 797.7 M | -1520.00 | -27.54 | 55 |
| BXC | Bluelinx Holdings Inc | 29.8469 | 701.29 M | -0.1701 | -0.57 | 4.88 K |
| VMO | Invesco Muni Opportunity Trust | 4.2242 | 650.15 M | -0.0283 | -0.67 | 35.4 K |
| IIM | Invesco Insured Muni Income Trust | 5.0806 | 597.72 M | -0.0353 | -0.69 | 31.7 K |
| CRD-B | Crawford & Company | 3.052 | 588.61 M | -0.0204 | -0.66 | 54.11 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.2121 | 566.18 M | -0.0212 | -0.5 | 41.2 K |
| OXM | Oxford Industries | 7.1602 | 537.81 M | -0.257 | -3.46 | 124.5 K |
| CAL | Caleres Inc | 5.6536 | 455.14 M | -0.0839 | -1.46 | 252.8 K |
| TCI | Transcontinental Realty Investors | 12.05 | 317.79 M | -0.20 | -1.63 | 8.9 K |
| NL | NL Industries | 3.5263 | 295.69 M | -0.1867 | -5.03 | 160.6 K |
| USNA | Usana Health Sciences Inc | 12.525 | 249.99 M | -0.67 | -5.08 | 298.83 K |
| FC | Franklin Covey Company | 6.21 | 229.38 M | -0.08 | -1.27 | 27.63 K |
| WHG | Westwood Holdings Group Inc | 17.5393 | 183.13 M | -0.2364 | -1.33 | 6.75 K |
| DHX | Dice Holdings | 4.28 | 165.02 M | -0.03 | -0.7 | 25.79 K |
| SRL | Scully Royalty Ltd | 19.3382 | 90.83 M | -0.5146 | -2.59 | 24.73 K |
| CVU | CPI Aerostructures Inc | 6.05 | -0.28 | -4.42 | 29.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 2.41 K | |
| ELO | Eloro Resources Ltd | 4.80 | -0.80 | -14.29 | 1.3 K | |
| TXG | Torex Gold Resources Inc | 4.9786 | -0.697 | -12.28 | 5 K | |
| STC | Sangoma Technologies Corp | 4.76 | -0.42 | -8.11 | 429 | |
| MRC | Morguard Corp | 20.6121 | -0.9944 | -4.6 | 172 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1734 | -0.3235 | -3.81 | 300 | |
| CSW-B | Corby Spirit and Wine Limited | 4.9252 | -0.1935 | -3.78 | 535 | |
| ELVA | Electrovaya Inc | 4.45 | -0.15 | -3.26 | 15.08 K | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | -0.2339 | -3.12 | 7.13 K | |
| BCE-PB | BCE Inc Pref AB | 7.423 | -0.2152 | -2.82 | 500 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.0279 | -0.1156 | -2.79 | 800 | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7924 | -0.0987 | -2.54 | 7.8 K | |
| CCL-B | CCL Industries Inc | 3.5388 | -0.0893 | -2.46 | 178.88 K | |
| PWF-PG | Power Financial Corp Pref G | 8.523 | -0.20 | -2.29 | 22.2 K | |
| DII-B | Dorel Industries Inc | 7.2218 | -0.1679 | -2.27 | 46.23 K | |
| TPX-B | Molson Coors Canada Inc | 31.8403 | -0.726 | -2.23 | 580 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.4793 | -0.1017 | -2.22 | 1.9 K | |
| FSY | Forsys Metals Corp | 4.96 | -0.10 | -1.98 | 244.32 K | |
| TIH | Toromont Ind | 10.065 | -0.197 | -1.92 | 70.6 K | |
| VET | Vermilion Energy Inc | 12.9425 | -0.2497 | -1.89 | 148.6 K | |
| LNR | Linamar Corp | 8.272 | -0.1573 | -1.87 | 51.24 K | |
| CTC | Canadian Tire Corp Ltd | 46.7121 | -0.8782 | -1.85 | 346 | |
| FFH | Fairfax Financial Holdings Ltd | 202.4829 | -3.4056 | -1.65 | 17.64 K | |
| BBD-B | Bombardier Inc Series B | 79.1271 | -1.3224 | -1.64 | 120.08 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.7446 | -0.1279 | -1.62 | 300 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1361 | -0.1141 | -1.57 | 5 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.6329 | -0.115 | -1.48 | 7.83 K | |
| ACD | Accord Financial | 3.4803 | -0.0522 | -1.48 | 1.1 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.1774 | -0.1073 | -1.47 | 23.26 K | |
| TLO | Talon Metals Corp | 3.14 | -0.0455 | -1.43 | 871 | |
| CYB | Cymbria Corp Cl A | 11.75 | -0.15 | -1.26 | 8.32 K | |
| QBR-A | Quebecor Inc | 3.6916 | -0.0471 | -1.26 | 3.4 K | |
| PWF-PE | Power Financial Corp Pref E | 8.4552 | -0.1076 | -1.26 | 5.8 K | |
| CVG | Clairvest Group | 8.971 | -0.1135 | -1.25 | 1.41 K | |
| OTEX | Open Text Corp | 7.8179 | -0.0921 | -1.16 | 265.6 K | |
| MRE | Martinrea International Inc | 5.0064 | -0.0572 | -1.13 | 45.28 K | |
| EQB | EQB Inc | 6.7354 | -0.0753 | -1.11 | 600 | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4063 | -0.0353 | -1.03 | 9.19 K | |
| CSCI | Cosciens Biopharma Inc | 117000.00 | -1200.00 | -1.02 | 2 | |
| TA | Transalta Corp | 11.2897 | -0.114 | -1 | 1.14 M | |
| CS | Capstone Mining Corp | 3.02 | -0.03 | -0.98 | 2.51 M | |
| BBD-PD | Bombardier Inc Pref D | 4.4172 | -0.0418 | -0.94 | 2.12 K | |
| BCE-PZ | Bce Inc Pref Z | 6.6115 | -0.0623 | -0.93 | 421 | |
| CHR | Chorus Aviation Inc | 18.8946 | -0.1697 | -0.89 | 282.55 K | |
| PHX | Phx Energy Services Corp | 3.1108 | -0.0279 | -0.89 | 17.53 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.93 | -0.07 | -0.88 | 143.2 K | |
| BN-PC | Brookfield Corporation | 4.5106 | -0.0398 | -0.87 | 3.97 K | |
| WTE | Westshore Terminals Investment Corp | 4.5971 | -0.0373 | -0.8 | 95.77 K | |
| ENB | Enbridge Inc | 8.646 | -0.0671 | -0.77 | 418.67 K | |
| MX | Methanex Corp | 10.7286 | -0.0762 | -0.71 | 384.45 K | |
| PSI | Pason Systems Inc | 5.3327 | -0.0374 | -0.7 | 33.33 K | |
| EIF | Exchange Income Corp | 3.341 | -0.0228 | -0.68 | 12.9 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8023 | -0.0327 | -0.68 | 2.2 K | |
| CGO | Cogeco Inc Sv | 13.6291 | -0.0914 | -0.67 | 1.79 K | |
| BDT | Bird Construction Inc | 3.404 | -0.0224 | -0.65 | 69.9 K | |
| BCE | BCE Inc | 9.2817 | -0.0579 | -0.62 | 3.05 M | |
| DCM | Data Communications Mgmt Corp | 135.5435 | -0.8393 | -0.62 | 266 | |
| MTY | Mty Food Group Inc | 6.4836 | -0.0401 | -0.61 | 4.95 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.4069 | -0.0409 | -0.55 | 32.53 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2154 | -0.0451 | -0.55 | 13.75 K | |
| T | Telus Corp | 3.3611 | -0.0177 | -0.52 | 2.04 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.5569 | -0.0397 | -0.52 | 9.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 17.32 | 543.78 M | -0.1307 | -0.75 | 57.2 K |
| HSTC | HST Global Inc | 11.55 | 91.93 M | -0.75 | -6.1 | 31.15 K |
| FDOGF | Friday's Dog Holdings Inc. | 6.348 | 7.85 M | -1.692 | -21.04 | 250 |
| ICBU | Imd Companies | 4.00 | 1.97 M | -0.50 | -11.11 | 5 K |
| CBDL | CBD Life Sciences Inc | 15000.00 | 1.19 M | -22500.00 | -60 | 55 K |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | -0.75 | -14.29 | 279 |
| ERINQ | Erin Energy Corporation | 4.6575 | 21.53 K | -0.0246 | -0.53 | 36.87 K |
| XDSL | mPhase Technologies Inc | 115.00 | 16.8 K | -5.00 | -4.17 | 1.18 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.27 | 14.07 K | -0.13 | -2.95 | 141.69 K |
| HDYNQ | Hyperdynamics Corporation | 3.12 | 3.56 K | -0.40 | -11.36 | 32.66 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.3133 | 785 | -0.0874 | -0.93 | 16.62 K |
| YVRLF | Liquid Media Group Ltd. | 31.50 | 482 | -2.50 | -7.35 | 1.01 K |
| FRTD | Fortitude Group Inc | 85.9091 | -3.1818 | -3.57 | 53.87 K | |
| ESINQ | ITT Educational Services Inc | 97.25 | -0.69 | -0.7 | 574.08 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 12.18 M | -10.00 | -7.69 | 72 |
| MANU | Manhattan Uranium Discovery Corp. | 10.00 | -5.00 | -33.33 | 66 | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 246 | |
| HAN | Hannan Metals Ltd | 4.40 | -1.60 | -26.67 | 588 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 32.5 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -3.00 | -25 | 6.02 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 75 | |
| SGN | Scorpio Gold Corporation | 7.20 | -1.08 | -13.04 | 2.01 K | |
| RHT | Reliq Health Technologies Inc | 3.50 | -0.50 | -12.5 | 4.78 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 560 | |
| AXL | Arrow Exploration Corp | 18.8034 | -1.7094 | -8.33 | 5 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 1.15 K | |
| MAX | Max Resource Corp | 14.40 | -1.20 | -7.69 | 208 | |
| WEC | Winchester Equity Corporation | 4.80 | -0.40 | -7.69 | 6.83 K | |
| AZR | Azarga Metals Corp | 157.50 | -12.50 | -7.35 | 88.44 K | |
| BQE | BQE Water Inc | 38.00 | -3.00 | -7.32 | 55.1 K | |
| UCU | Ucore Rare Metals Inc | 3.25 | -0.25 | -7.14 | 214.51 K | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 1.3 K | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 13 | |
| WLR | Walker Lane Resources Ltd. | 26.25 | -1.75 | -6.25 | 862 | |
| KIP | Kiplin Metals Inc | 259.20 | -16.20 | -5.88 | 36 K | |
| LITT | Roadman Investments Corp | 4.20 | -0.2333 | -5.26 | 428 | |
| STS | South Star Mining Corp | 16.50 | -0.75 | -4.35 | 46 | |
| VLC | Velocity Minerals Ltd | 5.20 | -0.20 | -3.7 | 26 | |
| ZC | Zimtu Capital Corp | 5.25 | -0.20 | -3.67 | 1.14 K | |
| ENA | Enablence Technologies Inc | 1272.00 | -48.00 | -3.64 | 6 | |
| FTJ | Fort St. James Nickel Corp | 5.40 | -0.20 | -3.57 | 76 | |
| OYL | CGX Energy Inc | 11.40 | -0.40 | -3.39 | 158.77 K | |
| WINS | Winshear Gold Corp | 28.8603 | -0.74 | -2.5 | 580 | |
| CKG | Chesapeake Gold Corp | 4.01 | -0.08 | -1.96 | 13.32 K | |
| EPO-H | Encanto Potash Corp | 13.50 | -0.25 | -1.82 | 1.17 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.25 | -1.69 | 1.98 K | |
| BTR | Bonterra Resources Inc | 126.00 | -2.00 | -1.56 | 268 | |
| RET-A | Reitmans (Canada) Limited | 8.4201 | -0.0494 | -0.58 | 31.77 K |