Loser Volumes for 29 October 2009 from 00:00:00 until 23:59:59
Loser Volumes for 29 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.7656 | 32.23 B | -0.1935 | -4.89 | 608.71 K |
| PRK | Park National Corp | 29.2762 | 3.67 B | -0.3158 | -1.07 | 122.2 K |
| IDR | Idaho Strategic Resources | 3.612 | 548.6 M | -0.448 | -11.03 | 2.21 K |
| CATX | Perspective Therapeutics Inc | 11.70 | 362.67 M | -0.10 | -0.85 | 11.51 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3747 | 301.51 M | -0.0449 | -0.83 | 43.3 K |
| ACU | Acme United Corp | 6.2357 | 219.87 M | -0.5066 | -7.51 | 26.6 K |
| PLG | Platinum Group Metals Ltd | 163.00 | 189.24 M | -2.00 | -1.21 | 1.29 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 156.02 M | -70.00 | -4.76 | 21 |
| STXS | Stereotaxis Inc | 36.0362 | 145.46 M | -1.1261 | -3.03 | 35.45 K |
| PLAG | Planet Green Holdings Corp | 672.50 | 82.69 M | -62.50 | -8.5 | 1.98 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2809 | 74.56 M | -0.0592 | -1.11 | 7.58 K |
| IBIO | Ibio Inc | 3750.00 | 73.03 M | -800.00 | -17.58 | 1 |
| CVU | CPI Aerostructures | 6.90 | 72.74 M | -0.05 | -0.72 | 5.7 K |
| DIT | Amcon Distributing Company | 46.3354 | 61 M | -0.4279 | -0.92 | 1.3 K |
| NNVC | Nanoviricides Inc | 58.80 | 34.68 M | -2.80 | -4.55 | 9.01 K |
| CVM | Cel-Sci Corp | 8025.00 | 26.57 M | -75.00 | -0.93 | 1.31 K |
| INUV | Inuvo Inc | 23.00 | 16.98 M | -2.00 | -8 | 501 |
| AIRI | Air Industries Group Inc | 150.737 | 12.66 M | -16.7486 | -10 | 1 |
| TOVX | Theriva Biologics Inc | 4725.00 | 10.6 M | -525.00 | -10 | 13 |
| DSS | Document Security Systems | 6024.1494 | 5.55 M | -124.6377 | -2.03 | 13 |
| GBR | New Concept Energy Inc | 5.00 | 3.67 M | -0.665 | -11.74 | 3.9 K |
| IPB | Merrill Lynch & Company | 7.1347 | -0.0389 | -0.54 | 2.8 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.50 | 868.82 K | -0.75 | -10.34 | 1.4 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BKNG | Booking Holdings Inc | 6.3855 | 159.95 B | -0.0727 | -1.13 | 50.83 M |
| CDNS | Cadence Design Systems, Inc. | 6.35 | 90.2 B | -0.68 | -9.67 | 15.11 M |
| REGN | Regeneron Pharmaceuticals | 16.131 | 82.06 B | -0.298 | -1.81 | 909.3 K |
| GRMN | Garmin Ltd | 17.572 | 59.72 B | -0.4215 | -2.34 | 6.15 M |
| XEL | XCEL Energy Inc | 10.8009 | 48.51 B | -0.1021 | -0.94 | 4.48 M |
| IDXX | Idexx Laboratories | 26.39 | 46.28 B | -0.42 | -1.57 | 595.24 K |
| MSTR | Strategy | 7.344 | 36.92 B | -0.046 | -0.62 | 1.68 M |
| BIDU | Baidu Inc ADR | 39.34 | 35.93 B | -0.343 | -0.86 | 25.07 M |
| BIIB | Biogen Inc | 43.08 | 30.13 B | -0.45 | -1.03 | 5.34 M |
| ILMN | Illumina Inc | 31.9261 | 29.12 B | -0.535 | -1.65 | 4.47 M |
| TCOM | Trip.com Group Ltd ADR | 14.1214 | 29.09 B | -0.1766 | -1.24 | 6.56 M |
| FSLR | First Solar Inc | 126.47 | 25.89 B | -25.11 | -16.57 | 12.5 M |
| WWD | Woodward Inc | 21.162 | 21.05 B | -0.1957 | -0.92 | 1.22 M |
| BMRN | Biomarin Pharmaceuticals | 15.49 | 13.46 B | -0.19 | -1.21 | 4.12 M |
| ARWR | Arrowhead Pharma | 5.30 | 12.61 B | -0.146 | -2.68 | 3.15 K |
| ALGN | Align Technology | 15.94 | 12.29 B | -0.11 | -0.69 | 595.2 K |
| CYTK | Cytokinetics | 20.88 | 10.38 B | -4.74 | -18.5 | 335.24 K |
| PODD | Insulet Corp | 10.31 | 10.04 B | -0.66 | -6.02 | 1.09 M |
| HSIC | Henry Schein Inc | 20.8599 | 9.94 B | -0.3136 | -1.48 | 3 M |
| FORM | Formfactor Inc | 17.74 | 9.46 B | -0.13 | -0.73 | 1.46 M |
| FCFS | First Cash Fin Svcs | 15.3011 | 9.04 B | -0.1395 | -0.9 | 113.81 K |
| ALKS | Alkermes Plc | 8.19 | 8.26 B | -0.07 | -0.85 | 648.9 K |
| VLY | Valley National Bancorp | 5.4577 | 8.16 B | -0.0952 | -1.71 | 2.05 M |
| UBSI | United Bkshs Inc | 9.5045 | 6.64 B | -0.0604 | -0.63 | 349.2 K |
| LGND | Ligand Pharm | 6.0827 | 6.27 B | -0.3076 | -4.81 | 181.86 K |
| CHDN | Churchill Downs IN | 4.8759 | 6.18 B | -0.2271 | -4.45 | 364.01 K |
| MKTX | Marketaxess Holdings | 9.8603 | 5.72 B | -0.1768 | -1.76 | 73.16 K |
| OZK | Bank Ozk | 3.79 | 5.66 B | -0.0216 | -0.57 | 1.02 M |
| SIGI | Selective Ins Group | 11.2095 | 5.6 B | -0.1897 | -1.66 | 312.47 K |
| OMAB | Grupo Aeroportuario ADR | 5.1303 | 5.23 B | -0.0857 | -1.64 | 6.06 K |
| IRDM | Iridium Comm Inc | 8.5494 | 5.23 B | -0.141 | -1.62 | 562.5 K |
| JSM | SLM Cp 6% Sr Nt | 4.9253 | 5.05 B | -0.0781 | -1.56 | 25.29 K |
| LIVN | Livanova Plc OR Sh | 14.43 | 4.32 B | -0.16 | -1.1 | 113.03 K |
| ACLS | Axcelis Tech Inc | 3.96 | 4.18 B | -0.16 | -3.88 | 152.36 K |
| SYNA | Synaptics Inc | 23.16 | 4.18 B | -0.36 | -1.53 | 2.05 M |
| BELFB | BEL Fuse Inc Cl B | 14.8917 | 4.13 B | -0.1854 | -1.23 | 34.5 K |
| UCTT | Ultra Clean Holdings | 5.88 | 3.9 B | -0.13 | -2.16 | 63.06 K |
| LOPE | Grand Canyon Educati | 16.65 | 3.67 B | -0.49 | -2.86 | 364.62 K |
| FFBC | First Finl Bncp [Oh] | 6.6784 | 3.57 B | -0.0355 | -0.53 | 279.2 K |
| BELFA | BEL Fuse Cl A | 14.5192 | 3.38 B | -0.1321 | -0.9 | 2.2 K |
| EXPO | Exponent Inc | 5.7768 | 3.32 B | -0.0899 | -1.53 | 147.2 K |
| HOVNP | Hovnanian Entr Dep A | 3.3096 | 3.15 B | -0.1134 | -3.31 | 2.73 K |
| VECO | Veeco Instrument | 23.80 | 3.06 B | -0.42 | -1.73 | 4.77 M |
| ACHC | Acadia Healthcr Company | 4.12 | 2.9 B | -0.08 | -1.9 | 21.07 K |
| HWKN | Hawkins Inc | 8.2019 | 2.71 B | -0.0643 | -0.78 | 144.92 K |
| BCRX | Biocryst Pharma Inc | 9.12 | 2.64 B | -0.06 | -0.65 | 4.97 M |
| UFPT | U F P Tech Inc | 5.96 | 2.49 B | -0.23 | -3.72 | 14.43 K |
| XRAY | Dentsply Sirona Inc | 28.3535 | 2.33 B | -1.1258 | -3.82 | 2.43 M |
| CMPR | Cimpress N.V. Ord | 50.09 | 2.31 B | -1.61 | -3.11 | 1.54 M |
| MCRI | Monarch Casino | 6.4374 | 2.19 B | -0.0357 | -0.55 | 116.71 K |
| ATRC | Atricure Inc | 4.00 | 2.18 B | -0.04 | -0.99 | 5.81 K |
| ANDE | Andersons Inc | 16.6285 | 2.18 B | -0.1346 | -0.8 | 315.6 K |
| PDFS | Pdf Solutions Inc | 3.62 | 2.06 B | -0.13 | -3.47 | 26.78 K |
| QUBT | Quantum Computing Inc | 284.00 | 2.02 B | -16.00 | -5.33 | 8 |
| PRDO | Perdoceo Education Corp | 20.1788 | 1.96 B | -0.5755 | -2.77 | 2.38 M |
| STRA | Strayer Education | 144.3493 | 1.82 B | -7.1592 | -4.73 | 514.3 K |
| DCOM | Dime Community Bancshares Inc | 9.1065 | 1.79 B | -0.3707 | -3.91 | 26.7 K |
| GT | Goodyear Tire Rubber | 11.5532 | 1.75 B | -0.4088 | -3.42 | 31.36 M |
| EZPW | Ezcorp Inc | 13.41 | 1.66 B | -0.09 | -0.67 | 469.71 K |
| TRS | Trimas Corp | 3.5278 | 1.43 B | -0.1395 | -3.8 | 44.3 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.3108 | 1.34 B | -1.1031 | -6.72 | 101.43 K |
| WINA | Winmark Corp | 16.3426 | 1.33 B | -0.1651 | -1 | 10.14 K |
| OSBC | Old Second Bancorp | 4.9884 | 1.31 B | -0.2817 | -5.35 | 166.63 K |
| LQDT | Liquidity Services | 9.79 | 1.31 B | -0.06 | -0.61 | 39.8 K |
| THRM | Gentherm Inc | 7.02 | 1.27 B | -0.25 | -3.44 | 200.08 K |
| PFBC | Preferred Bank LA | 11.301 | 1.26 B | -0.1122 | -0.98 | 5.76 K |
| HLIT | Harmonic Inc | 5.33 | 1.24 B | -0.61 | -10.27 | 2.73 M |
| MRTN | Marten Transport | 3.6249 | 1.18 B | -0.0574 | -1.56 | 734.19 K |
| SVRA | Savara Inc | 203.00 | 1.14 B | -10.50 | -4.92 | 2.61 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 32.50 | 1.13 B | -0.50 | -1.52 | 3.5 K |
| LXRX | Lexicon Pharmaceutcl | 10.64 | 1.08 B | -0.35 | -3.18 | 197.41 K |
| OMER | Omeros Corp | 5.58 | 984.3 M | -0.13 | -2.28 | 83.83 K |
| JBSS | John B Sanfilippo | 8.0911 | 978.3 M | -0.1131 | -1.38 | 14.78 K |
| SBSI | Southside Bancshares | 8.0014 | 965.48 M | -0.0585 | -0.73 | 96.97 K |
| LINC | Lincoln Educational | 16.1362 | 963.68 M | -0.3149 | -1.91 | 462.05 K |
| QDEL | Quidel Cp | 14.41 | 953.6 M | -0.14 | -0.96 | 301.09 K |
| HAFC | Hanmi Financial Cp | 7.9266 | 947.89 M | -0.1016 | -1.27 | 27.06 K |
| CCBG | Capital City Bank Gr | 8.9434 | 888.18 M | -0.0515 | -0.57 | 20.38 K |
| EGBN | Eagle Bancorp Inc | 6.5795 | 865.62 M | -0.1773 | -2.62 | 37.51 K |
| ORRF | Orrstown Finl Svcs | 23.1708 | 841.66 M | -0.7685 | -3.21 | 24.36 K |
| APEI | American Public Education | 32.43 | 838.66 M | -0.72 | -2.17 | 285.57 K |
| ALRS | Alerus Financial Corp | 4.4047 | 832.76 M | -0.1536 | -3.37 | 2.4 K |
| FEIM | Frequency Elcts Inc | 3.3884 | 831.64 M | -0.1702 | -4.78 | 9.7 K |
| HSTM | Healthstream Inc | 3.698 | 829.25 M | -0.1702 | -4.4 | 67.22 K |
| PGC | Peapack Gladstone FI | 12.0563 | 803.54 M | -0.3361 | -2.71 | 11.02 K |
| MATW | Matthews Intl Corp | 27.514 | 733.26 M | -0.3354 | -1.2 | 92.3 K |
| HIFS | Hingham Inst For Svg | 22.0387 | 684.44 M | -0.607 | -2.68 | 418 |
| GOOD | Gladstone Comml | 3.3157 | 624 M | -0.0328 | -0.98 | 33.09 K |
| MLAB | Mesa Labs Inc | 21.0699 | 622.43 M | -0.6045 | -2.79 | 1.3 K |
| UNTY | Unity Bancorp Inc | 3.1707 | 609.48 M | -0.0755 | -2.33 | 3.74 K |
| CMCO | Columbus Mckinnon | 15.3906 | 564.3 M | -0.1732 | -1.11 | 267.47 K |
| ITIC | Investors Title Company | 18.0092 | 534.98 M | -0.5212 | -2.81 | 829 |
| COFS | Choiceone Financial | 3.809 | 511.31 M | -0.0246 | -0.64 | 1.78 K |
| JOUT | Johnson Outdoors | 7.3522 | 493.36 M | -0.0653 | -0.88 | 200 |
| ZNOG | Zion Oil & Gas, Inc | 7.08 | 471.14 M | -0.57 | -7.45 | 175.53 K |
| ABEO | Abeona Therapeutics | 3562.50 | 421.76 M | -312.50 | -8.06 | 81 |
| FRST | Primis Financial Corp | 3.9673 | 406.27 M | -0.2833 | -6.66 | 12 K |
| PKBK | Parke Bancorp Inc | 3.9378 | 405.89 M | -0.0432 | -1.09 | 100 |
| FNLC | First Bancorp Inc | 7.5164 | 399.49 M | -0.0829 | -1.09 | 16.91 K |
| MGPI | MGP Ingredients Inc | 3.728 | 393.38 M | -0.0261 | -0.7 | 10.32 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRK | Merck & Company | 17.1343 | 321.49 B | -0.405 | -2.31 | 42.9 M |
| SHEL | Royal Dutch Shell Plc ADR | 61.36 | 250.11 B | -0.46 | -0.74 | 3.02 M |
| NVO | Novo Nordisk A/S ADR | 9.9588 | 208.53 B | -0.323 | -3.14 | 216.66 K |
| GD | General Dynamics Corp | 43.4787 | 106.03 B | -0.444 | -1.01 | 3.21 M |
| SO | Southern Company | 15.625 | 105.74 B | -0.1882 | -1.19 | 6.4 M |
| KKR | KKR & Co. LP | 4.8173 | 102.49 B | -0.1133 | -2.3 | 77.08 K |
| AEM | Agnico-Eagle Mines Ltd | 43.8006 | 92.03 B | -3.4011 | -7.21 | 9.65 M |
| MCO | Moody's Corp | 19.9692 | 82.52 B | -0.288 | -1.42 | 9.69 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.5067 | 47.31 B | -0.4621 | -1.6 | 400 |
| WDS | Woodside Energy Group Ltd | 22.3464 | 45.91 B | -0.4868 | -2.13 | 32.3 K |
| CBRE | CBRE Group Inc | 11.30 | 42.49 B | -0.16 | -1.4 | 11.73 M |
| IRM | Iron Mountain Inc | 9.0578 | 36.44 B | -0.3642 | -3.87 | 3.67 M |
| HUBB | Hubbell Inc B | 30.0241 | 27.45 B | -0.8337 | -2.7 | 1.81 M |
| NRG | NRG Energy | 17.9667 | 25.18 B | -0.4986 | -2.7 | 6.75 M |
| WST | West Pharmaceutical Services | 17.7667 | 24.73 B | -0.1864 | -1.04 | 618 K |
| STE | Steris Corp | 22.2813 | 23.22 B | -0.3917 | -1.73 | 722.9 K |
| MTZ | Mastec Inc | 11.73 | 21.9 B | -0.53 | -4.32 | 2.14 M |
| CLH | Clean Harbors | 28.58 | 16.45 B | -0.49 | -1.69 | 319.06 K |
| CACI | Caci International | 47.00 | 14.75 B | -0.87 | -1.82 | 472.6 K |
| RNR | Renaissancere Holdings Ltd | 45.3359 | 13.15 B | -0.5798 | -1.26 | 1.26 M |
| MOG-B | Moog Inc | 24.4696 | 13.04 B | -0.6596 | -2.62 | 300 |
| PNW | Pinnacle West Capital Corp | 16.3107 | 12.12 B | -0.2879 | -1.73 | 2.14 M |
| BLDR | Builders Firstsource | 3.9488 | 8.08 B | -0.1283 | -3.15 | 103.61 K |
| AWI | Armstrong World Industries Inc | 21.6432 | 7.89 B | -0.7631 | -3.41 | 963.7 K |
| TAP-A | Molson Coors Beverage Company | 36.0989 | 7.78 B | -0.4449 | -1.22 | 100 |
| KEX | Kirby Corp | 33.27 | 7 B | -0.50 | -1.48 | 1.13 M |
| INGR | Ingredion Inc | 19.5866 | 6.6 B | -0.2257 | -1.14 | 945.79 K |
| TXNM | Txnm Energy Inc | 7.1885 | 6.34 B | -0.1979 | -2.68 | 2.29 M |
| MATX | Matson Inc | 10.0841 | 6.11 B | -0.3266 | -3.14 | 836.29 K |
| MTRN | Materion Corp | 17.7958 | 5.85 B | -3.0253 | -14.53 | 805.26 K |
| POR | Portland General Electric Company | 10.1524 | 5.69 B | -0.4328 | -4.09 | 3.36 M |
| UNF | Unifirst Corp | 40.0007 | 5.27 B | -0.9681 | -2.36 | 72.5 K |
| OII | Oceaneering International | 23.5537 | 5.05 B | -0.2696 | -1.13 | 3.02 M |
| KBR | KBR Inc | 16.5875 | 4.68 B | -0.5161 | -3.02 | 3.37 M |
| CDP | Copt Defense Properties | 16.6352 | 4.2 B | -0.2866 | -1.69 | 1.83 M |
| HAE | Haemonetics Corp | 25.96 | 3.97 B | -0.175 | -0.67 | 383.6 K |
| TAC | Transalta Corp | 10.2462 | 3.95 B | -0.0811 | -0.79 | 62.4 K |
| MHO | M/I Homes | 11.73 | 3.85 B | -0.36 | -2.98 | 325.62 K |
| CVSA | Covista Inc. | 51.5716 | 3.79 B | -0.6418 | -1.23 | 1.84 M |
| AKO-A | Embotelladora Andina S.A | 6.8821 | 3.75 B | -0.0546 | -0.79 | 5.74 K |
| ABG | Asbury Automotive Group Inc | 11.26 | 3.73 B | -0.44 | -3.76 | 492.77 K |
| AWR | American States Water Company | 11.621 | 3.47 B | -0.2296 | -1.94 | 194.72 K |
| LRN | Stride Inc | 16.25 | 3.29 B | -0.11 | -0.67 | 231.53 K |
| AVA | Avista Corp | 9.7073 | 3.22 B | -0.2653 | -2.66 | 852.3 K |
| GPI | Group 1 Automotive | 23.1787 | 3.17 B | -0.326 | -1.39 | 815.8 K |
| CWT | California Water Service Group Holding | 12.6823 | 3.09 B | -0.1343 | -1.05 | 416.72 K |
| CXT | Crane NXT Co | 7.3741 | 2.95 B | -0.1491 | -1.98 | 1.99 M |
| KWR | Quaker Chemical Corp | 15.4144 | 2.94 B | -0.5228 | -3.28 | 70.63 K |
| BBT | Beacon Financial Corporation | 8.9824 | 2.66 B | -0.3784 | -4.04 | 45.85 K |
| KYN | Kayne Anderson MLP Investment Company | 5.0675 | 2.48 B | -0.0554 | -1.08 | 179.6 K |
| OFG | OFG Bancorp | 8.0804 | 2.22 B | -0.1459 | -1.77 | 149.6 K |
| ALG | Alamo Group | 13.042 | 2.07 B | -0.0993 | -0.76 | 15.4 K |
| STC | Stewart Information Services Corp | 6.4934 | 2 B | -0.1189 | -1.8 | 523 K |
| ATS | ATS Corporation | 5.67 | 1.98 B | -0.044 | -0.77 | 820 |
| EPAC | Actuant Corp | 15.8609 | 1.97 B | -0.273 | -1.69 | 583.19 K |
| AIN | Albany International Corp | 13.7028 | 1.79 B | -0.20 | -1.44 | 168 K |
| CNMD | C O N M E D Cp | 17.8315 | 1.48 B | -0.4493 | -2.46 | 213.5 K |
| GSL | Global Ship Lease Inc | 6.2778 | 1.48 B | -0.4448 | -6.62 | 38.17 K |
| UTI | Universal Technical Institute Inc | 14.8144 | 1.4 B | -0.4492 | -2.94 | 102.43 K |
| AORT | Artivion Inc | 5.7879 | 1.38 B | -0.7819 | -11.9 | 574.5 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 13.3729 | 1.27 B | -0.2548 | -1.87 | 89.21 K |
| TNC | Tennant Company | 22.1955 | 1.13 B | -0.7591 | -3.31 | 103.48 K |
| OI | Owens-Illinois | 32.3625 | 1.1 B | -0.4802 | -1.46 | 6.92 M |
| CPF | Central Pacific Financial Company | 19.3538 | 996.17 M | -10.5681 | -35.32 | 348.18 K |
| UTL | Unitil Corp | 11.2574 | 980.59 M | -0.2769 | -2.4 | 132.4 K |
| TXO | Txo Energy Partners L.P. | 11320.00 | 793.83 M | -1080.00 | -8.71 | 22 |
| IIIN | Insteel Industries | 8.3391 | 633.21 M | -0.0599 | -0.71 | 88.2 K |
| RGR | Sturm Ruger & Company | 5.9728 | 598.39 M | -0.0638 | -1.06 | 689.25 K |
| NVRI | Enviri Corporation | 26.0599 | 566.01 M | -0.7473 | -2.79 | 1.44 M |
| CSV | Carriage Services | 3.3818 | 550.77 M | -0.3457 | -9.27 | 95.3 K |
| VCV | Invesco California Value Muni Income Trust | 4.6367 | 527 M | -0.0764 | -1.62 | 37.5 K |
| TRC | Tejon Ranch Company | 25.0487 | 447.2 M | -0.4709 | -1.85 | 43.22 K |
| BBW | Build-A-Bear Workshop | 4.4649 | 434.94 M | -0.2354 | -5.01 | 347.67 K |
| CLW | Clearwater Paper Corp | 23.55 | 365.62 M | -0.325 | -1.36 | 769.96 K |
| MCI | Massmutual Corporate Investors | 3.4515 | 340.4 M | -0.0569 | -1.62 | 7.2 K |
| TBI | Trueblue Inc | 12.15 | 310.23 M | -0.10 | -0.82 | 563.9 K |
| FC | Franklin Covey Company | 5.27 | 230.49 M | -0.12 | -2.23 | 46.1 K |
| PERF | Perfect Corp Cl A | 3.01 | 190.46 M | -0.19 | -5.94 | 31.9 K |
| DHX | Dice Holdings | 6.29 | 165.02 M | -0.04 | -0.63 | 59.4 K |
| CULP | Culp Inc | 4.0861 | 43.69 M | -0.0305 | -0.74 | 11.3 K |
| BHV | Blackrock Virginia Muni Trust | 8.2838 | 19.98 M | -0.2945 | -3.43 | 7.3 K |
| TVE | Tennessee Valley Authority | 14.7357 | 12.64 M | -0.1652 | -1.11 | 8.52 K |
| CQP | Cheniere Energy Partners LP | 3.7185 | -0.1911 | -4.89 | 608.8 K | |
| DCOM | Dime Community Bancshares, Inc. | 9.1065 | -0.3707 | -3.91 | 26.7 K | |
| EPR-PC | EPR Properties | 5.3752 | -0.1394 | -2.53 | 11.62 K | |
| GRMN | Garmin Ltd | 17.572 | -0.4215 | -2.34 | 6.15 M | |
| SCCC | Sachem Capital Corp. 7.75% Note | 206.9055 | -4.6811 | -2.21 | 60.2 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.6057 | -0.1983 | -2.02 | 600 | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.349 | -0.2463 | -1.48 | 3.92 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.8887 | -0.1763 | -1.46 | 1.58 K | |
| KTH | Lehman Abs Corp | 9.433 | -0.117 | -1.23 | 500 | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.1767 | -0.1792 | -1.1 | 5.05 K | |
| SAR | Saratoga Investment Corp | 3.4249 | -0.0276 | -0.8 | 1.2 K | |
| SBSI | Southside Bancshares | 7.6223 | -0.0558 | -0.73 | 74.15 K | |
| CVU | CPI Aerostructures Inc | 6.90 | -0.05 | -0.72 | 5.7 K | |
| IPB | Merrill Lynch & Company | 7.1347 | -0.0389 | -0.54 | 2.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 105.75 | -11.25 | -9.62 | 28 | |
| AEM | Agnico Eagle Mines Ltd | 46.2688 | -3.7127 | -7.43 | 3.75 M | |
| GSY | Goeasy Ltd | 4.9189 | -0.3017 | -5.78 | 17.2 K | |
| ELR | Eastern Platinum Ltd | 7.40 | -0.30 | -3.9 | 4.22 M | |
| X | TMX Group Ltd | 3.6827 | -0.1353 | -3.54 | 5.42 M | |
| MRD | Melcor Dev | 5.2214 | -0.1846 | -3.41 | 11.34 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -0.3308 | -2.78 | 519 | |
| MTY | Mty Food Group Inc | 7.204 | -0.2002 | -2.7 | 3.63 K | |
| VCM | Vecima Networks Inc | 3.1253 | -0.078 | -2.43 | 2.1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.5612 | -0.1374 | -2.41 | 5.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3393 | -0.1904 | -2.23 | 3.06 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.044 | -0.0825 | -2 | 8.8 K | |
| CTC | Canadian Tire Corp Ltd | 46.0695 | -0.9213 | -1.96 | 427 | |
| POW-PB | Power Corporation of Canada Pref B | 8.3501 | -0.1568 | -1.84 | 12.02 K | |
| CSCI | Cosciens Biopharma Inc | 64200.00 | -1200.00 | -1.83 | 2 | |
| MSCL | Satellos Bioscience Inc | 129.60 | -2.40 | -1.82 | 47 | |
| BN-PM | Brookfield Corporation | 6.9506 | -0.1213 | -1.72 | 6.44 K | |
| EMA | Emera Incorporated | 10.1188 | -0.169 | -1.64 | 275.03 K | |
| WPK | Winpak Ltd | 5.6087 | -0.0894 | -1.57 | 3.8 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3101 | -0.0464 | -1.38 | 2.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.3295 | -0.1161 | -1.37 | 4.71 K | |
| TA | Transalta Corp | 11.1505 | -0.154 | -1.36 | 1.99 M | |
| FTS | Fortis Inc | 13.489 | -0.1813 | -1.33 | 545.69 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1403 | -0.0404 | -1.27 | 37.24 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7403 | -0.0713 | -1.23 | 1.5 K | |
| CPX | Capital Power Corp | 7.5126 | -0.0879 | -1.16 | 44.8 K | |
| BBD-PB | Bombardier Inc Pref B | 3.5147 | -0.0375 | -1.06 | 17.35 K | |
| WN-PA | George Weston Prf | 8.8693 | -0.0943 | -1.05 | 5.4 K | |
| AIF | Altus Group Ltd | 6.9268 | -0.0673 | -0.96 | 3.53 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.6318 | -0.0629 | -0.94 | 9.68 K | |
| ACO-X | ATCO Ltd | 12.811 | -0.1193 | -0.92 | 159.1 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2144 | -0.0291 | -0.9 | 1 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.6269 | -0.0627 | -0.82 | 10.8 K | |
| BBD-PD | Bombardier Inc Pref D | 4.8541 | -0.0397 | -0.81 | 840 | |
| LNF | Leons Furniture | 5.212 | -0.0425 | -0.81 | 6.12 K | |
| WCN | Waste Connections Inc | 14.4522 | -0.1175 | -0.81 | 84.14 K | |
| TRP | TC Energy Corp | 13.3775 | -0.1069 | -0.79 | 2.36 M | |
| KBL | Kbro Linen Inc | 6.9112 | -0.054 | -0.78 | 7.8 K | |
| EMP-A | Empire Company Limited | 10.7688 | -0.0833 | -0.77 | 115.5 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6918 | -0.0713 | -0.73 | 514.83 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.1336 | -0.0597 | -0.73 | 3.1 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7197 | -0.0402 | -0.7 | 3.7 K | |
| BYD | Boyd Group Services Inc | 3.1574 | -0.0159 | -0.5 | 7.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.7896 | 33.56 B | -0.1491 | -3.02 | 2.64 K |
| ECXJ | CXJ Group Co. Limited | 40.00 | 138.09 M | -10.00 | -20 | 2.2 K |
| CUBT | Curative Biotechnology Inc | 45.00 | 9.85 M | -3.75 | -7.69 | 71 |
| JDNRF | Jayden Resources Inc. | 3.7235 | 2.32 M | -0.055 | -1.46 | 263 |
| ICBU | Imd Companies | 7.00 | 1.97 M | -0.50 | -6.67 | 10.5 K |
| VALV | Shengkai Innovations Inc | 9.00 | 1.72 M | -0.30 | -3.23 | 1.05 K |
| NEOM | NeoMedia Technologies Inc | 24.45 | 508.84 K | -0.75 | -2.98 | 17.4 K |
| CCTL | Coin Citadel | 12.00 | 373.73 K | -3.00 | -20 | 610 |
| GSFI | Green Stream Holdings Inc | 3706.2627 | 327.09 K | -1191.2988 | -24.32 | 1 |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 3.7 K |
| PJET | Priority Aviation Inc | 830.00 | 98.01 K | -90.00 | -9.78 | 72 |
| USRM | U.S. Stem Cell Inc | 970.00 | 64.15 K | -30.00 | -3 | 3 |
| MIHL | Montague International Holding Ltd | 7.25 | 12.63 K | -1.25 | -14.71 | 431 |
| CDVIQ | Cal Dive International Inc | 8.35 | 9.86 K | -0.67 | -7.43 | 4.58 M |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | -0.50 | -13.16 | 13.92 K |
| CGLO | Hash Labs Inc | 12.00 | 7.64 K | -0.40 | -3.23 | 23.55 M |
| ESNC | EnSync Inc | 5.30 | 6.81 K | -0.35 | -6.19 | 13.94 K |
| TXCCQ | TranSwitch Corporation | 3.5783 | 4.66 K | -0.3976 | -10 | 81.21 K |
| ZVOI | Zovio Inc | 14.45 | 3.42 K | -0.42 | -2.82 | 656.99 K |
| SIMPQ | Simply Inc | 245.125 | 1.55 K | -4.875 | -1.95 | 308 |
| SPOI | SPO Networks Inc | 29.00 | 1.24 K | -1.00 | -3.33 | 91 |
| PRZM | Prism Technologies Group Inc | 3.10 | 1.01 K | -0.19 | -5.78 | 4.96 K |
| PRXIQ | Premier Exhibitions Inc | 11.30 | 491 | -0.30 | -2.59 | 10.54 K |
| PEHD | Perigee Holdings Inc. | 504.00 | 130 | -16.00 | -3.08 | 12 |
| NPHC | Nutra Pharma Corp | 19.20 | -0.64 | -3.23 | 10.09 K | |
| VRCI | Verde Science Inc | 8400.00 | -140.00 | -1.64 | 199.01 K | |
| ESINQ | ITT Educational Services Inc | 92.46 | -0.66 | -0.71 | 1.68 M | |
| FRTD | Fortitude Group Inc | 53.1364 | -0.3181 | -0.6 | 11.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 4 | |
| SMRV | Smooth Rock Ventures Corp. | 16.80 | -4.80 | -22.22 | 1.24 K | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 255 | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 145 | |
| FTJ | Fort St. James Nickel Corp | 6.60 | -1.20 | -15.38 | 725 | |
| NAR | North Arrow Minerals Inc | 18.00 | -3.00 | -14.29 | 656 | |
| WGO | White Gold Corp | 3.50 | -0.50 | -12.5 | 30 K | |
| CTEK | CLEANTEK Industries Inc | 8.8235 | -1.1765 | -11.77 | 493 | |
| JZR | Jazz Resources Inc | 3.20 | -0.40 | -11.11 | 438 | |
| RGM-H | Remington Resources Inc | 3.20 | -0.40 | -11.11 | 50 | |
| LMS | Less Mess Storage Inc. | 6.80 | -0.80 | -10.53 | 237 | |
| HAY | Hayasa Metals Inc. | 48.60 | -5.40 | -10 | 94 | |
| KCC | Kincora Copper Limited | 58.50 | -4.50 | -7.14 | 142.8 K | |
| LOD | Lode Gold Resources Inc. | 25.20 | -1.80 | -6.67 | 58 | |
| MAX | Max Resource Corp | 36.00 | -2.40 | -6.25 | 3.21 K | |
| VMY-H | Voice Mobility International Inc | 5.625 | -0.25 | -4.26 | 3.06 K | |
| WPG | West Point Gold Corp. | 12.00 | -0.50 | -4 | 848 | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 850 | |
| ENA | Enablence Technologies Inc | 600.00 | -24.00 | -3.85 | 104 | |
| BRN-PR-A | Brookfield Investments Corporation | 11.718 | -0.2859 | -2.38 | 1 K | |
| EON | EON Lithium Corp. | 42.00 | -1.00 | -2.33 | 1.97 K | |
| VLC | Velocity Minerals Ltd | 8.80 | -0.20 | -2.22 | 1.05 K |