Loser Volumes for 12 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 12 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 46.8643 | 779.1 M | -0.9373 | -1.96 | 1.85 K |
| GAU | Galiano Gold Inc | 3.03 | 545.94 M | -0.04 | -1.3 | 93.9 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.1814 | 301.81 M | -0.0605 | -1.15 | 50.1 K |
| ACU | Acme United Corp | 6.1052 | 228.46 M | -0.0355 | -0.58 | 60.2 K |
| CMT | Core Molding Technologies Inc | 3.1453 | 223.62 M | -0.0198 | -0.63 | 3.5 K |
| USBC | USBC, Inc. | 360.00 | 137.84 M | -60.00 | -14.29 | 3 |
| WYY | Widepoint Corp | 6.50 | 113.6 M | -0.09 | -1.37 | 640 |
| OPHC | Optimumbank Hlds | 600.00 | 110.45 M | -40.00 | -6.25 | 10 |
| WWR | Westwater Resources | 6480.00 | 79.8 M | -120.00 | -1.82 | 66 |
| CVU | CPI Aerostructures | 7.25 | 72.61 M | -0.15 | -2.03 | 9.23 K |
| DXR | Daxor Corp | 8.0405 | 59.55 M | -0.1532 | -1.87 | 600 |
| APT | Alpha Pro Tech | 3.5499 | 54.35 M | -0.0501 | -1.39 | 188.72 K |
| OPTT | Ocean Power Tech Inc | 844.00 | 54.14 M | -40.00 | -4.52 | 166.08 K |
| CPHI | China Pharma Holdings | 208.00 | 46.6 M | -2.00 | -0.95 | 1.29 K |
| COHN | Cohen & CO Inc | 22.7647 | 38.72 M | -2.1829 | -8.75 | 2.66 K |
| IGC | India Globalization Capital Inc | 13.00 | 28.13 M | -1.50 | -10.34 | 18.1 K |
| CVM | Cel-Sci Corp | 3600.00 | 25.87 M | -75.00 | -2.04 | 177 |
| CKX | Ckx Lands | 9.7142 | 22.38 M | -0.2943 | -2.94 | 1.41 K |
| TOVX | Theriva Biologics Inc | 3237.50 | 11.06 M | -87.50 | -2.63 | 21 |
| CVR | Chicago Rivet & Machine Company | 8.5582 | 9.76 M | -0.5787 | -6.33 | 1.3 K |
| GBR | New Concept Energy Inc | 6.65 | 3.69 M | -0.05 | -0.75 | 4.5 K |
| PW | Power REIT | 8.7499 | 2.92 M | -0.0878 | -0.99 | 3.02 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 116.8594 | -0.625 | -0.53 | 250.81 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.5929 | 1.05 T | -0.0391 | -0.59 | 18.73 M |
| AMGN | Amgen Inc | 42.0459 | 225.15 B | -0.4396 | -1.03 | 9.86 M |
| BKNG | Booking Holdings Inc | 5.8366 | 159.49 B | -0.1994 | -3.3 | 45.65 M |
| GRMN | Garmin Ltd | 17.8112 | 59.78 B | -0.6721 | -3.64 | 4.19 M |
| AXON | Axon Enterprise Inc | 5.07 | 48.72 B | -0.05 | -0.98 | 388.7 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.4996 | 47.35 B | -0.0314 | -0.57 | 3.67 M |
| ESLT | Elbit Systems Ltd | 47.2723 | 36.52 B | -1.6843 | -3.44 | 49.4 K |
| INCY | Incyte Corp | 5.77 | 24.48 B | -0.08 | -1.37 | 1.31 M |
| FSLR | First Solar Inc | 144.99 | 24.37 B | -1.54 | -1.05 | 2.03 M |
| PAAS | Pan Amer Silver Corp | 14.4499 | 22.07 B | -0.3305 | -2.24 | 1.23 M |
| STRL | Sterling Constructio | 17.14 | 16.79 B | -0.31 | -1.78 | 150.33 K |
| LAMR | Lamar Advertis A | 12.123 | 15.65 B | -0.2014 | -1.63 | 1.33 M |
| REG | Regency Centers Corp | 17.1742 | 14.16 B | -0.0985 | -0.57 | 2.39 M |
| TXRH | Texas Roadhouse Inc | 8.0131 | 14.08 B | -0.2771 | -3.34 | 1.89 M |
| HAS | Hasbro Inc | 15.5439 | 13.38 B | -0.0883 | -0.56 | 1.97 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.1381 | 11.7 B | -0.0794 | -1.28 | 380.5 K |
| ZION | Zions Bancorp | 11.9431 | 10.5 B | -0.1472 | -1.22 | 7.32 M |
| ONB | Old National Bncp | 7.0844 | 10.36 B | -0.1133 | -1.57 | 442.7 K |
| AVAV | Aerovironment Inc | 29.51 | 9.81 B | -0.22 | -0.74 | 112.99 K |
| SAIA | Saia Inc | 12.5333 | 9.73 B | -0.1267 | -1 | 153.75 K |
| IONS | Ionis Pharmaceuticals | 15.78 | 9.39 B | -0.09 | -0.57 | 1.16 M |
| FCFS | First Cash Fin Svcs | 16.4868 | 9.28 B | -0.1657 | -1 | 110.99 K |
| MORN | Morningstar Inc | 40.5362 | 7.41 B | -0.4874 | -1.19 | 124.7 K |
| UBSI | United Bkshs Inc | 10.4762 | 6.7 B | -0.0546 | -0.52 | 221.6 K |
| SSRM | Ssr Mining Inc | 16.9907 | 6.63 B | -0.4095 | -2.35 | 2.4 M |
| ORKA | Oruka Therapeutics Inc | 17564.8477 | 6.48 B | -878.2422 | -4.76 | 24 |
| PPC | Pilgrim's Pride | 3.3233 | 6.4 B | -0.0384 | -1.14 | 395.66 K |
| RUSHA | Rush Entpr Cl A | 5.3079 | 6.27 B | -0.0677 | -1.26 | 208.82 K |
| LKQ | LKQ Corp | 7.7879 | 6.25 B | -0.0444 | -0.57 | 360.5 K |
| RUSHB | Rush Entpr Cl B | 4.5799 | 6.11 B | -0.0318 | -0.69 | 9.9 K |
| CZR | Caesars Entertainment Inc | 3.71 | 6.04 B | -0.04 | -1.07 | 36.01 K |
| MYRG | MYR Group Inc | 22.05 | 5.18 B | -0.74 | -3.25 | 216 K |
| ACAD | Acadia Pharmaceutica | 5.29 | 5.04 B | -0.09 | -1.67 | 1.15 M |
| CVCO | Cavco Inds Inc | 29.61 | 4.6 B | -0.30 | -1 | 68.37 K |
| ITRI | Itron Inc | 52.50 | 4.49 B | -0.59 | -1.11 | 628 K |
| SYNA | Synaptics Inc | 26.02 | 4.3 B | -0.28 | -1.06 | 1.58 M |
| MEOH | Methanex Cp | 11.5481 | 4.17 B | -0.2006 | -1.71 | 427.6 K |
| UCTT | Ultra Clean Holdings | 3.32 | 4.1 B | -0.05 | -1.48 | 68.95 K |
| VEON | Veon Ltd ADR | 186.3823 | 3.94 B | -5.1547 | -2.69 | 135.12 K |
| IPAR | Inter Parfums Inc | 6.837 | 3.78 B | -0.0946 | -1.36 | 65.99 K |
| CLDX | Celldex Therapeutics | 94.80 | 3.52 B | -1.05 | -1.1 | 10.16 K |
| SBCF | Seacoast Banking Cp | 11.5934 | 3.44 B | -0.7965 | -6.43 | 64.9 K |
| USLM | U S Lime & Mineral | 6.7398 | 3.42 B | -0.0475 | -0.7 | 118 K |
| ARLP | Alliance Resource Pt | 4.327 | 3.23 B | -0.0975 | -2.2 | 319.54 K |
| SBLK | Star Bulk Carriers | 109.3669 | 3.11 B | -2.5583 | -2.29 | 8.27 K |
| ACHC | Acadia Healthcr Company | 6.60 | 2.95 B | -0.12 | -1.79 | 550 |
| HURN | Huron Consulting | 11.99 | 2.36 B | -1.40 | -10.46 | 4.91 M |
| PLUS | Eplus Inc | 3.6132 | 2.32 B | -0.0886 | -2.39 | 81.47 K |
| SLS | Sellas Life Sciences Group Inc | 83594.2344 | 2.31 B | -4192.0391 | -4.78 | 1 |
| VCEL | Vericel Corproation | 73.60 | 2.29 B | -5.44 | -6.88 | 8.52 K |
| ALGT | Allegiant Travel Com | 32.1479 | 2.27 B | -0.1701 | -0.53 | 245.75 K |
| TILE | Interface Inc | 5.7694 | 2.24 B | -0.0769 | -1.32 | 276.3 K |
| ATRC | Atricure Inc | 3.98 | 2.22 B | -0.11 | -2.69 | 4.97 K |
| DHC | Diversified Healthcare Trust | 7.6185 | 2.02 B | -0.2571 | -3.26 | 2.24 M |
| QUBT | Quantum Computing Inc | 280.00 | 2.01 B | -20.00 | -6.67 | 71 |
| INOD | Innodata Inc | 5.35 | 2.01 B | -0.06 | -1.11 | 162.25 K |
| PLAB | Photronics Inc | 4.97 | 1.97 B | -0.05 | -1 | 216.79 K |
| SRPT | Sarepta Therapeutics | 12.48 | 1.94 B | -0.18 | -1.42 | 173.2 K |
| STRA | Strayer Education | 150.7297 | 1.82 B | -1.7981 | -1.18 | 139.8 K |
| CASH | Meta Financial Group | 6.0357 | 1.78 B | -0.1258 | -2.04 | 19.2 K |
| ANIP | ANI Pharma Inc | 64.0765 | 1.71 B | -1.4436 | -2.2 | 1.72 K |
| BJRI | Bj's Restaurants Inc | 16.5509 | 1.48 B | -0.1655 | -0.99 | 131.25 K |
| CBRL | Cracker Barrel | 14.721 | 1.31 B | -0.4846 | -3.19 | 445.4 K |
| SENEA | Seneca Foods Cp A | 26.40 | 1.28 B | -0.21 | -0.79 | 121.99 K |
| MNKD | Mannkind Corp | 34.55 | 1.24 B | -1.50 | -4.16 | 265.02 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 25.50 | 1.17 B | -0.40 | -1.54 | 2.46 K |
| ITRN | Ituran Location | 3.9637 | 1.07 B | -0.14 | -3.41 | 58.77 K |
| SCSC | Scansource Inc | 28.09 | 1.06 B | -0.15 | -0.53 | 287.9 K |
| SBSI | Southside Bancshares | 9.4416 | 978.89 M | -0.1978 | -2.05 | 60.51 K |
| HAFC | Hanmi Financial Cp | 8.5871 | 956.19 M | -0.5082 | -5.59 | 36.69 K |
| LINC | Lincoln Educational | 18.1592 | 945.28 M | -0.3384 | -1.83 | 259.82 K |
| GILT | Gilat Satellite Ntwk | 3.525 | 876.97 M | -0.1066 | -2.94 | 36.4 K |
| SMBC | Southern MO Bancorp | 3.9822 | 852.59 M | -0.06 | -1.48 | 200 |
| SWRD | Stewards Inc. | 6.00 | 812.58 M | -0.25 | -4 | 1.44 K |
| PZZA | Papa John's Intl | 10.191 | 793.08 M | -0.1572 | -1.52 | 589.85 K |
| CRESY | Cresud Sacif ADR | 5.1828 | 758.9 M | -0.1466 | -2.75 | 45.41 K |
| WASH | Washington TR Bncorp | 8.612 | 750.38 M | -0.0511 | -0.59 | 76.12 K |
| PRAA | Pra Group Inc | 14.4567 | 746.8 M | -0.1866 | -1.27 | 249.27 K |
| PFIS | Peoples Finl Svcs Company | 9.7734 | 713.54 M | -0.1437 | -1.45 | 207 |
| GOOD | Gladstone Comml | 3.3869 | 635.23 M | -0.0491 | -1.43 | 73.18 K |
| UNTY | Unity Bancorp Inc | 3.2462 | 618.62 M | -0.0377 | -1.15 | 14.19 K |
| ESEA | Euroseas Ltd | 155.8278 | 525.48 M | -6.1172 | -3.78 | 3.25 K |
| CCOI | Cogent Comm Hlds | 6.0164 | 524.96 M | -0.0437 | -0.72 | 652.6 K |
| MDRX | Allscripts Hlthcare | 15.86 | 516.62 M | -0.48 | -2.94 | 1.38 M |
| CBAN | Colony Bankcorp Inc | 5.7949 | 467.09 M | -0.3363 | -5.49 | 6.01 K |
| ACTG | Acacia Res-Acacia | 6.8387 | 454.75 M | -0.0723 | -1.05 | 185.97 K |
| TREE | Lendingtree Inc | 8.9917 | 444.21 M | -0.1226 | -1.35 | 43.87 K |
| SOHU | Sohu.com Inc ADR | 62.57 | 425.43 M | -0.32 | -0.51 | 571.22 K |
| ABEO | Abeona Therapeutics | 5187.50 | 425.18 M | -62.499 | -1.19 | 31 |
| NATH | Nathan's Famous IN | 6.9869 | 396.58 M | -0.1553 | -2.17 | 10.57 K |
| PERI | Perion Network Ltd | 19.6522 | 396.09 M | -0.3788 | -1.89 | 22.98 K |
| MNRO | Monro Muffler Brak | 12.4682 | 358.91 M | -0.0779 | -0.62 | 183.99 K |
| RCKY | Rocky Brands Inc | 3.0825 | 355.64 M | -0.051 | -1.63 | 11.94 K |
| PNRG | Primeenergy Cp | 27.58 | 323.44 M | -0.76 | -2.68 | 1.84 K |
| ISBA | ISBA | 8.8437 | 309.12 M | -0.2211 | -2.44 | 830 |
| NNBR | NN Inc | 3.2451 | 302.25 M | -0.1788 | -5.22 | 63.95 K |
| CDZI | Cadiz Inc | 11.78 | 291.78 M | -0.20 | -1.67 | 59.02 K |
| ASYS | Amtech Systems Inc | 5.05 | 279.08 M | -0.03 | -0.59 | 27.8 K |
| HWBK | Hawthorn Bancshares | 3.8006 | 276.44 M | -0.0562 | -1.46 | 173 |
| PCYO | Pure Cycle Corp | 3.23 | 273.02 M | -0.0599 | -1.82 | 700 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.2662 | 1.09 T | -0.155 | -0.72 | 7.48 M |
| KO | Coca-Cola Company | 14.4894 | 373.07 B | -0.1734 | -1.18 | 24.89 M |
| PM | Philip Morris International Inc | 21.3093 | 290.2 B | -0.1145 | -0.53 | 5.81 M |
| ABT | Abbott Laboratories | 14.5964 | 191.92 B | -0.2289 | -1.54 | 25.87 M |
| SYK | Stryker Corp | 33.046 | 133.18 B | -0.2031 | -0.61 | 1.64 M |
| LOW | Lowe's Companies | 16.9117 | 112.73 B | -0.3034 | -1.76 | 15.73 M |
| VLO | Valero Energy Corp | 10.3209 | 96.57 B | -0.0799 | -0.77 | 9.02 M |
| DUK | Duke Energy Corp | 22.3163 | 96.29 B | -0.1168 | -0.52 | 7.31 M |
| GWW | W.W. Grainger | 67.021 | 61.46 B | -0.8647 | -1.27 | 906.8 K |
| F | Ford Motor Company | 3.9184 | 55.15 B | -0.056 | -1.41 | 73.81 M |
| EW | Edwards Lifesciences Corp | 5.4042 | 53.34 B | -0.0383 | -0.7 | 4.89 M |
| SPG-PJ | Simon Property Group Inc | 24.3519 | 45.48 B | -0.7379 | -2.94 | 300 |
| WDS | Woodside Energy Group Ltd | 18.7297 | 45.24 B | -0.1604 | -0.85 | 2.24 K |
| HUM | Humana Inc | 29.5104 | 44.54 B | -0.2881 | -0.97 | 1.79 M |
| KB | KB Financial Group Inc ADR | 25.6136 | 41.38 B | -0.3394 | -1.31 | 321.37 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.3753 | 40.03 B | -0.2928 | -1.1 | 928.3 K |
| ADM | Archer Daniels Midland | 17.8783 | 38.43 B | -0.3259 | -1.79 | 8.93 M |
| HSY | Hershey Foods Corp | 25.6644 | 37.02 B | -0.3076 | -1.18 | 1.04 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 16.5777 | 34.68 B | -0.1093 | -0.66 | 118.8 K |
| AWK | American Water Works | 13.1607 | 26.81 B | -0.4649 | -3.41 | 2.57 M |
| DRI | Darden Restaurants | 16.563 | 25.97 B | -0.2866 | -1.7 | 4.63 M |
| AVB | Avalonbay Communities | 38.1723 | 25.67 B | -0.2464 | -0.64 | 1.81 M |
| NRG | NRG Energy | 20.8321 | 25.36 B | -0.3052 | -1.44 | 2.68 M |
| IHG | Intercontinental Hotels Group ADR | 8.0749 | 23.88 B | -0.0472 | -0.58 | 76.98 K |
| AER | Aercap Holdings N.V. | 9.0054 | 23.62 B | -0.1665 | -1.82 | 155.1 K |
| OMC | Omnicom Group Inc | 20.9473 | 23.46 B | -0.1753 | -0.83 | 3.91 M |
| THC | Tenet Healthcare Corp | 16.48 | 21.48 B | -0.12 | -0.72 | 1.31 M |
| GIS | General Mills | 16.5296 | 19.85 B | -0.1001 | -0.6 | 4.41 M |
| YPF | Ypf Sociedad Anonima ADR | 28.7912 | 19.18 B | -1.4204 | -4.7 | 5 K |
| DKS | Dick's Sporting Goods Inc | 14.1733 | 18.14 B | -0.0959 | -0.67 | 1.09 M |
| BBY | Best Buy Company | 21.109 | 17.49 B | -0.1562 | -0.73 | 7.12 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.9471 | 17.08 B | -0.4551 | -2.35 | 3.78 K |
| WPC | W.P. Carey & Co. Llc | 10.0416 | 16.1 B | -0.0649 | -0.64 | 51.71 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.0477 | 16.01 B | -0.2987 | -1.63 | 521.2 K |
| DINO | HF Sinclair Corp | 5.4622 | 15.63 B | -0.0831 | -1.5 | 1.47 M |
| SUI | Sun Communities | 8.0118 | 15.13 B | -0.0479 | -0.59 | 114.7 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.4752 | 14.43 B | -0.0745 | -0.87 | 469.8 K |
| PAG | Penske Automotive Group | 13.4226 | 14.31 B | -0.1206 | -0.89 | 1.15 M |
| MKC | Mccormick & Company | 11.7572 | 14.24 B | -0.0702 | -0.59 | 1.56 M |
| BWA | Borgwarner Inc | 11.1994 | 14.02 B | -0.1982 | -1.74 | 3.06 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.1715 | 12.79 B | -0.2209 | -1.65 | 108.9 K |
| DPZ | Domino's Pizza Inc | 6.1381 | 12.31 B | -0.0794 | -1.28 | 380.5 K |
| RTO | Rentokil Initial Plc ADR | 7.0689 | 12.27 B | -0.1777 | -2.45 | 1.5 K |
| KNX | Knight-Swift Transporation Inc | 14.0035 | 11.61 B | -0.078 | -0.55 | 674 K |
| IT | Gartner Inc | 16.74 | 11.33 B | -0.31 | -1.82 | 687.4 K |
| WTRG | Essential Utilities Inc | 8.7926 | 11.31 B | -0.2604 | -2.88 | 1.67 M |
| MGM | MGM Resorts International | 7.8124 | 11.25 B | -0.0661 | -0.84 | 29.43 M |
| GIL | Gildan Activewear | 6.8599 | 10.6 B | -0.1581 | -2.25 | 2.49 M |
| CUBE | Cubesmart | 3.1948 | 9.33 B | -0.0166 | -0.52 | 753.1 K |
| SSL | Sasol Ltd ADR | 114.3675 | 7.78 B | -2.4641 | -2.11 | 614.73 K |
| AWI | Armstrong World Industries Inc | 16.3366 | 7.75 B | -0.4168 | -2.49 | 475.2 K |
| ACM | Aecom Technology Corp | 28.7933 | 7.75 B | -0.23 | -0.79 | 509.3 K |
| MAC | Macerich Company | 11.1145 | 7.27 B | -0.122 | -1.09 | 2.76 M |
| NPO | Enpro Industries | 19.4717 | 7.23 B | -0.2354 | -1.19 | 255.74 K |
| MSM | Msc Industrial Direct Company | 20.9075 | 6.81 B | -0.5784 | -2.69 | 770.1 K |
| INGR | Ingredion Inc | 19.6257 | 6.54 B | -0.6669 | -3.29 | 839.36 K |
| TXNM | Txnm Energy Inc | 7.6993 | 6.35 B | -0.0447 | -0.58 | 1.09 M |
| GATX | GATX Corp | 17.1879 | 6.34 B | -0.1176 | -0.68 | 434.77 K |
| CPA | Copa Holdings S.A. | 24.5865 | 5.54 B | -0.1785 | -0.72 | 341.4 K |
| BC | Brunswick Corp | 7.3042 | 5.21 B | -0.4449 | -5.74 | 3.45 M |
| BB | Blackberry Ltd | 71.73 | 5.14 B | -0.38 | -0.53 | 12.17 M |
| BMA | Banco Macro S.A. ADR | 10.0394 | 5.1 B | -0.3275 | -3.16 | 100.9 K |
| SKY | Skyline Corp | 19.4521 | 5.1 B | -0.6466 | -3.22 | 61.7 K |
| AKO-B | Embotelladora Andina S.A | 7.3125 | 4.89 B | -0.1357 | -1.82 | 14.62 K |
| RDN | Radian Group Inc | 5.4607 | 4.87 B | -0.0731 | -1.32 | 4.21 M |
| CUZ | Cousins Properties Inc | 15.9075 | 4.85 B | -0.2284 | -1.42 | 198.41 K |
| FBP | First Bancorp | 43.867 | 4.46 B | -1.3221 | -2.93 | 82.85 K |
| KRC | Kilroy Realty Corp | 14.0433 | 4.26 B | -0.211 | -1.48 | 1.01 M |
| DK | Delek US Holdings | 4.6227 | 4.12 B | -0.0847 | -1.8 | 123.59 K |
| CRK | Comstock Resources | 168.5443 | 4.09 B | -2.9136 | -1.7 | 292.06 K |
| LEU | Centrus Energy Corp. | 1274.7252 | 3.69 B | -10.989 | -0.85 | 11.15 K |
| AWR | American States Water Company | 11.8951 | 3.49 B | -0.0891 | -0.74 | 164.95 K |
| ASH | Ashland Global Holdings Inc | 13.3695 | 3.42 B | -0.0957 | -0.71 | 3.03 M |
| GPI | Group 1 Automotive | 26.6272 | 3.17 B | -0.163 | -0.61 | 284.4 K |
| BHE | Benchmark Electronics | 13.1789 | 2.94 B | -0.1241 | -0.93 | 389.4 K |
| BBT | Beacon Financial Corporation | 10.4818 | 2.69 B | -0.1311 | -1.24 | 45.25 K |
| WLYB | John Wiley Sons Cl B | 19.0844 | 2.63 B | -0.9704 | -4.84 | 500 |
| AGM | Federal Agricultural Mortgage Corp | 5.3819 | 2.58 B | -0.0385 | -0.71 | 1.4 M |
| WLY | John Wiley Sons Cl A | 29.77 | 2.56 B | -1.32 | -4.25 | 457.58 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.0156 | 2.41 B | -0.1337 | -4.25 | 73.45 K |
| HCI | Homeowners Choice | 3.8915 | 2.34 B | -0.2547 | -6.14 | 38.7 K |
| LXP-PC | Lexington Realty Trust | 8.2522 | 1.98 B | -0.3947 | -4.56 | 7.2 K |
| ATS | ATS Corporation | 3.8551 | 1.97 B | -0.6581 | -14.58 | 500 |
| GEL | Genesis Energy LP | 4.8141 | 1.94 B | -0.1671 | -3.35 | 158.2 K |
| WKC | World Kinect Corp | 20.0443 | 1.9 B | -0.1635 | -0.81 | 302.21 K |
| CYD | China Yuchai International | 3.7309 | 1.81 B | -0.041 | -1.09 | 105.8 K |
| FUN | Cedar Fair LP | 5.5256 | 1.68 B | -0.1449 | -2.56 | 289.47 K |
| PRG | Prog Hldgs Inc | 12.2036 | 1.65 B | -0.3163 | -2.53 | 300 |
| LZB | La-Z-Boy Inc | 5.7594 | 1.64 B | -0.0638 | -1.1 | 1.14 M |
| DCH | Dauch Corporation | 3.24 | 1.61 B | -0.19 | -5.54 | 8.93 M |
| FLO | Flowers Foods | 5.9316 | 1.52 B | -0.0711 | -1.18 | 1.34 M |
| GIC | Global Industrial CO | 6.9897 | 1.49 B | -0.1397 | -1.96 | 367.3 K |
| TV | Grupo Televisa S.A. ADR | 13.1766 | 1.49 B | -0.1154 | -0.87 | 2.54 M |
| NRP | Natural Resource Partners LP | 54.3097 | 1.36 B | -2.201 | -3.89 | 37.33 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.85 | 1.19 B | -0.15 | -2.5 | 7.1 K |
| CPF | Central Pacific Financial Company | 38.5802 | 996.68 M | -1.4006 | -3.5 | 49.13 K |
| CIM | Chimera Investment Corp | 6.1038 | 990.37 M | -0.2859 | -4.47 | 662.74 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.9735 | 894.2 M | -0.0412 | -0.59 | 31.4 K |
| BAK | Braskem S.A. ADR | 5.5515 | 812.91 M | -0.2024 | -3.52 | 384.3 K |
| TXO | Txo Energy Partners L.P. | 4000.00 | 797.7 M | -1520.00 | -27.54 | 2 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 10.00 | -2.80 | -21.88 | 345 | |
| AUMN | Golden Minerals Company | 4.00 | -0.50 | -11.11 | 32 | |
| FTT | Finning Intl | 10.6576 | -1.329 | -11.09 | 1 M | |
| ATS | Ats Corp | 4.48 | -0.40 | -8.2 | 2.13 M | |
| STC | Sangoma Technologies Corp | 4.76 | -0.28 | -5.56 | 3.59 K | |
| ELR | Eastern Platinum Ltd | 5.20 | -0.20 | -3.7 | 1.84 M | |
| PIF | Polaris Infrastructure Inc | 767.915 | -28.7968 | -3.61 | 46 | |
| GIL | Gildan Activewear Inc | 7.2524 | -0.2599 | -3.46 | 598.2 K | |
| PBL | Pollard Banknote Ltd | 3.1296 | -0.1005 | -3.11 | 4.61 K | |
| TRX | Trx Gold Corporation | 3.14 | -0.10 | -3.09 | 60.27 K | |
| FM | First Quantum Minerals Ltd | 12.537 | -0.3959 | -3.06 | 2.74 M | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | -0.2339 | -3.03 | 1.17 K | |
| WJX | Wajax Corp | 5.7348 | -0.179 | -3.03 | 57.19 K | |
| MX | Methanex Corp | 12.5571 | -0.3879 | -3 | 344.91 K | |
| PAAS | Pan American Silver Corp | 15.6257 | -0.4825 | -3 | 244.15 K | |
| SSRM | Ssr Mining Inc | 18.6946 | -0.5746 | -2.98 | 226.3 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.0551 | -0.2099 | -2.89 | 2 K | |
| EIF | Exchange Income Corp | 4.0277 | -0.1151 | -2.78 | 10.4 K | |
| ELVA | Electrovaya Inc | 5.25 | -0.15 | -2.78 | 11.32 K | |
| CCL-B | CCL Industries Inc | 3.1347 | -0.0892 | -2.77 | 265.77 K | |
| BLX | Boralex Inc | 5.401 | -0.1447 | -2.61 | 237.29 K | |
| ELD | Eldorado Gold | 54.1324 | -1.3461 | -2.43 | 1.78 M | |
| GAU | Galiano Gold Inc | 3.27 | -0.08 | -2.39 | 89.9 K | |
| CSCI | Cosciens Biopharma Inc | 173400.00 | -4200.00 | -2.36 | 3 | |
| BBD-A | Bombardier Inc | 100.50 | -2.25 | -2.19 | 23.39 K | |
| BCE-PH | Bce Inc Pref H | 7.4766 | -0.1461 | -1.92 | 7.8 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.9893 | -0.0778 | -1.91 | 26 K | |
| SEA | Seabridge Gold Inc | 24.409 | -0.4601 | -1.85 | 8.2 K | |
| BB | Blackberry Ltd | 78.00 | -1.40 | -1.76 | 1.14 M | |
| LB | Laurentian Bank | 14.9495 | -0.2563 | -1.69 | 99.85 K | |
| OLY | Olympia Financial Group Inc | 7.5013 | -0.125 | -1.64 | 100 | |
| RBA | Rb Global Inc | 19.3283 | -0.3214 | -1.64 | 94.34 K | |
| MG | Magna International Inc | 7.7288 | -0.1273 | -1.62 | 1.04 M | |
| LNR | Linamar Corp | 10.4332 | -0.1656 | -1.56 | 46.67 K | |
| ABX | Barrick Mining Corp | 26.7811 | -0.4185 | -1.54 | 3.55 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.6109 | -0.118 | -1.53 | 2.15 K | |
| LAS-A | Lassonde Industries Inc | 29.3649 | -0.453 | -1.52 | 800 | |
| POW-PB | Power Corporation of Canada Pref B | 8.8109 | -0.1353 | -1.51 | 1.8 K | |
| BBD-B | Bombardier Inc Series B | 88.1639 | -1.3224 | -1.48 | 178.61 K | |
| CTC | Canadian Tire Corp Ltd | 46.6867 | -0.696 | -1.47 | 125 | |
| AEM | Agnico Eagle Mines Ltd | 45.8227 | -0.6805 | -1.46 | 507.93 K | |
| VLN | Velan Inc Sv | 10.0745 | -0.1438 | -1.41 | 2.9 K | |
| GBT | Bmtc Group Inc | 7.3392 | -0.1029 | -1.38 | 800 | |
| CEF | Sprott Physical Gold Silver Trust | 12.8118 | -0.1789 | -1.38 | 87.62 K | |
| ALC | Algoma Central | 3.1128 | -0.0432 | -1.37 | 200 | |
| SJ | Stella Jones Inc | 5.0474 | -0.0686 | -1.34 | 13.2 K | |
| AGI | Alamos Gold Inc Cls A | 8.0468 | -0.1074 | -1.32 | 289.95 K | |
| CCO | Cameco Corp | 23.6868 | -0.3104 | -1.29 | 1.26 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.4215 | -0.0952 | -1.27 | 6.62 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.9827 | -0.0634 | -1.26 | 156.2 K | |
| CFW | Calfrac Well Services Ltd | 290.25 | -3.50 | -1.19 | 4.63 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8175 | -0.0433 | -1.12 | 3.41 K | |
| IMO | Imperial Oil | 29.2535 | -0.3201 | -1.08 | 658.08 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.8549 | -0.0527 | -1.07 | 1.2 K | |
| IMG | Iamgold Corp | 12.0601 | -0.13 | -1.07 | 2.19 M | |
| CSU | Constellation Software Inc | 26.3585 | -0.2684 | -1.01 | 10.38 K | |
| KBL | Kbro Linen Inc | 6.4106 | -0.0634 | -0.98 | 4.7 K | |
| MRC | Morguard Corp | 21.489 | -0.2079 | -0.96 | 1.6 K | |
| FSY | Forsys Metals Corp | 6.45 | -0.06 | -0.92 | 811.3 K | |
| BDT | Bird Construction Inc | 4.0148 | -0.0366 | -0.9 | 42.3 K | |
| TGO | Terago Inc | 4.90 | -0.04 | -0.81 | 200 | |
| K | Kinross Gold Corp | 18.2348 | -0.1383 | -0.75 | 2.16 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.049 | -0.023 | -0.75 | 28.75 K | |
| CIGI | Colliers International Group Inc | 9.8473 | -0.0685 | -0.69 | 28.44 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5222 | -0.0592 | -0.69 | 1.35 K | |
| PIC-PA | Premium Income Corp Pref A | 5.3625 | -0.0361 | -0.67 | 2 K | |
| ACO-X | ATCO Ltd | 11.2428 | -0.0741 | -0.65 | 71.88 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.5608 | -0.0339 | -0.61 | 10.11 K | |
| CJR-B | Corus Entertainment Inc | 6.1867 | -0.0375 | -0.6 | 160.8 K | |
| FNV | Franco-Nevada Corp | 21.7967 | -0.1316 | -0.6 | 163.1 K | |
| BNS | Bank of Nova Scotia | 19.847 | -0.1133 | -0.57 | 2.06 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 61.30 | 103.3 B | -0.65 | -1.05 | 14.95 K |
| USSJY | USS Co. Ltd | 99398.6172 | 5.86 B | -29234.8906 | -22.73 | 440 |
| NTPIF | Nam Tai Property Inc. | 5.21 | 277.75 M | -0.05 | -0.95 | 126.25 K |
| CUBT | Curative Biotechnology Inc | 56.25 | 8.76 M | -3.75 | -6.25 | 182 |
| EARI | Entertainment Arts Research Inc | 38.00 | 1.66 M | -7.00 | -15.56 | 490 |
| CGAC | Code Green Apparel Corp | 7400.001 | 1.05 M | -100.00 | -1.33 | 1 |
| ERHE | ERHC Energy Inc | 69.01 | 863.83 K | -1.99 | -2.8 | 261.61 K |
| NEOM | NeoMedia Technologies Inc | 14.85 | 508.84 K | -0.15 | -1 | 2.97 K |
| DKAM | Drinks Americas Holdings Ltd | 480.0004 | 278.3 K | -7.50 | -1.54 | 41 |
| MJLB | Ultrack Systems Inc | 101.00 | 212.46 K | -4.00 | -3.81 | 1 |
| PJET | Priority Aviation Inc | 900.00 | 98.01 K | -100.00 | -10 | 6 |
| GRLF | Green Leaf Innovations Inc | 14.25 | 93.34 K | -0.75 | -5 | 2.42 M |
| EBWK | Enigma-Bulwark Ltd. | 26.00 | 13.66 K | -3.00 | -10.34 | 480 |
| CGNH | CardioGenics Holdings Inc | 6.90 | 9.61 K | -0.30 | -4.17 | 90.24 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 27.9 M |
| ESNC | EnSync Inc | 6.00 | 6.81 K | -0.5165 | -7.93 | 7.14 K |
| STTO | SITO Mobile Ltd. | 10.49 | 5.13 K | -0.06 | -0.57 | 7.77 K |
| TXCCQ | TranSwitch Corporation | 3.9759 | 4.66 K | -0.0795 | -1.96 | 13.97 K |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | -4.48 | -6.14 | 4.79 K |
| PARD | Poniard Pharmaceuticals Inc | 302.40 | 149 | -3.20 | -1.05 | 10.86 K |
| PPJE | PPJ Healthcare Enterprises Inc | 4500.00 | -3500.00 | -43.75 | 2 | |
| FONU | FonU2 Inc | 72.00 | -8.00 | -10 | 24 | |
| PTRC | Petro River Oil Corp | 110.00 | -10.00 | -8.33 | 62 | |
| IGNT | Ingen Technologies Inc | 4.30 | -0.20 | -4.44 | 22.96 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 12.18 M | -20.00 | -11.11 | 300 |
| CNS | Contagious Gaming Inc | 7.20 | -5.40 | -42.86 | 3.29 K | |
| LOD | Lode Gold Resources Inc. | 12.60 | -3.60 | -22.22 | 56 | |
| MYID | Killi Ltd | 55.8035 | -13.951 | -20 | 119.3 K | |
| PUMA | Puma Exploration Inc | 12.00 | -3.00 | -20 | 21.4 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 369 | |
| ATOM | Atomic Minerals Corp | 22.0499 | -4.95 | -18.33 | 114 | |
| HAN | Hannan Metals Ltd | 3.60 | -0.80 | -18.18 | 1.4 K | |
| BRON | Bronco Resources Corp. | 8.40 | -1.80 | -17.65 | 35 | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 154.5 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -9.00 | -16.67 | 760 | |
| GYA | Guyana Goldstrike Inc | 6.75 | -1.25 | -15.63 | 200 | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 200 | |
| MRZL | Mont Royal Resources Limited. | 9.324 | -1.1655 | -11.11 | 53.29 K | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 10.85 K | |
| CAMB | Cambria Gold Mines Inc. | 18.00 | -2.00 | -10 | 323 K | |
| MVI-H | Monitor Ventures Inc | 9.00 | -1.00 | -10 | 600 | |
| ZC | Zimtu Capital Corp | 5.40 | -0.60 | -10 | 1.38 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 9 | |
| WPG | West Point Gold Corp. | 5.00 | -0.50 | -9.09 | 700 | |
| CTH | CoTec Holdings Corp. | 300.00 | -30.00 | -9.09 | 18 | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 3 K | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 2.09 K | |
| AZR | Azarga Metals Corp | 145.00 | -10.00 | -6.45 | 82.78 K | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 1.92 K | |
| STS | South Star Mining Corp | 12.75 | -0.75 | -5.56 | 73 | |
| BQE | BQE Water Inc | 40.00 | -2.00 | -4.76 | 40.02 K | |
| TIG | Triumph Gold Corp | 44.00 | -2.00 | -4.35 | 412 | |
| EPO-H | Encanto Potash Corp | 12.00 | -0.50 | -4 | 1.58 K | |
| ENA | Enablence Technologies Inc | 1152.00 | -48.00 | -4 | 244 | |
| VVTM | VVT Med Inc. | 607.4766 | -23.3645 | -3.7 | 24 | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | -0.50 | -3.23 | 2.77 K | |
| VLI | Vision Lithium Inc | 3.30 | -0.10 | -2.94 | 15 K | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.27 | -2.5 | 11.33 K | |
| SA-H | Southern Arc Minerals Inc | 4.10 | -0.10 | -2.38 | 3.55 K | |
| OYL | CGX Energy Inc | 10.50 | -0.20 | -1.87 | 33.54 K | |
| CKG | Chesapeake Gold Corp | 4.18 | -0.04 | -0.95 | 2 K |