Loser Volumes for 25 November 2009 from 00:00:00 until 23:59:59
Loser Volumes for 25 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 12.90 | 10.83 B | -0.15 | -1.15 | 14.41 K |
| SEB | Seaboard Corporation | 1405.248 | 3.99 B | -44.5494 | -3.07 | 800 |
| UUUU | Energy Fuels Inc | 12.125 | 3.69 B | -0.875 | -6.73 | 200 |
| PRK | Park National Corp | 29.7788 | 3.67 B | -0.5674 | -1.87 | 38 K |
| NHC | National Healthcare Corp | 22.8225 | 3.39 B | -0.2415 | -1.05 | 4.6 K |
| TMP | Tompkinstrustco | 21.9674 | 1.43 B | -0.3652 | -1.64 | 12.65 K |
| REPX | Riley Exploration Permian Inc | 44.0525 | 792.34 M | -0.956 | -2.12 | 2.1 K |
| FRD | Friedman Industries Inc | 3.883 | 309.21 M | -0.0405 | -1.03 | 14 K |
| LODE | Comstock Mining Inc | 465.00 | 269.78 M | -5.0001 | -1.06 | 105 |
| GENC | Gencor Industries IN | 4.9467 | 253.58 M | -0.0267 | -0.54 | 1.5 K |
| PLX | Protalix Biotherapeutics | 104.90 | 195.79 M | -2.30 | -2.15 | 48.43 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 156.02 M | -140.00 | -8 | 19 |
| STXS | Stereotaxis Inc | 35.6608 | 145.46 M | -1.0323 | -2.81 | 22.23 K |
| USBC | USBC, Inc. | 480.00 | 140.63 M | -240.00 | -33.33 | 3 |
| IOR | Income Opportunity Realty Trust | 5.20 | 84.37 M | -0.20 | -3.7 | 100 |
| WWR | Westwater Resources | 5886.00 | 76.03 M | -174.00 | -2.87 | 35 |
| CEV | Eaton Vance California Muni Income Trust | 5.1696 | 74.56 M | -0.0653 | -1.25 | 5.84 K |
| DXR | Daxor Corp | 11.5182 | 59.78 M | -0.1952 | -1.67 | 30.29 K |
| AGIG | AGIG | 548.1897 | 39.18 M | -11.087 | -1.98 | 326 |
| COHN | Cohen & CO Inc | 22.141 | 38.33 M | -0.3118 | -1.39 | 1.15 K |
| IGC | India Globalization Capital Inc | 13.50 | 27.65 M | -0.10 | -0.74 | 5.24 K |
| CVM | Cel-Sci Corp | 9075.00 | 26.57 M | -375.00 | -3.97 | 419 |
| BRN | Barnwell Industries | 4.268 | 13.97 M | -0.0798 | -1.84 | 9.03 K |
| REED | Reed's, Inc. | 420.7105 | 11.14 M | -20.171 | -4.58 | 11 |
| TOVX | Theriva Biologics Inc | 4812.50 | 10.6 M | -175.00 | -3.51 | 4 |
| ITP | IT Tech Packaging Inc | 89.4406 | 3.26 M | -6.2219 | -6.5 | 6.02 K |
| PW | Power REIT | 10.0106 | 2.94 M | -0.0786 | -0.78 | 200 |
| TPHS | Trinity Pl Hlds Inc | 7.5385 | 1.35 M | -0.239 | -3.07 | 4.11 K |
| ENSV | Enservco Corpporation | 15.15 | 29.09 K | -0.45 | -2.88 | 572 |
| IPB | Merrill Lynch & Company | 7.0957 | -0.1657 | -2.28 | 2.32 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.2756 | 998.36 B | -0.0683 | -0.93 | 11.28 M |
| REGN | Regeneron Pharmaceuticals | 18.2169 | 82.06 B | -0.3179 | -1.72 | 353.1 K |
| MDLZ | Mondelez Intl Inc | 17.9608 | 78.85 B | -0.2815 | -1.54 | 9.79 M |
| FITB | Fifth Third Bancorp | 6.1131 | 52.24 B | -0.0431 | -0.7 | 6.54 M |
| ODFL | Old Dominion Freight Line Inc | 3.8442 | 43.56 B | -0.0397 | -1.02 | 1.42 M |
| ON | On Semiconductor | 7.69 | 31.58 B | -0.18 | -2.29 | 6.88 M |
| INSM | Insmed Inc | 7.80 | 28.95 B | -0.10 | -1.27 | 315.26 K |
| TSEM | Tower Semiconductor | 15.75 | 28.21 B | -0.45 | -2.78 | 19.17 K |
| SATS | Echostar Corp | 13.1502 | 26.67 B | -0.1181 | -0.89 | 86.06 K |
| CINF | Cincinnati Financial | 14.739 | 26.58 B | -0.0748 | -0.5 | 1.18 M |
| DLTR | Dollar Tree Inc | 17.0233 | 24.61 B | -0.0867 | -0.51 | 4.27 M |
| VRSK | Verisk Analytics Inc | 26.0261 | 23.71 B | -0.4576 | -1.73 | 892.8 K |
| ULTA | Ulta Beauty Inc | 16.5943 | 23.27 B | -0.1582 | -0.94 | 120.2 K |
| ENTG | Entegris Inc | 4.0501 | 22.88 B | -0.0287 | -0.7 | 366.59 K |
| MKSI | Mks Instruments Inc | 12.6841 | 19.91 B | -0.123 | -0.96 | 64 K |
| EWBC | East West Bancorp | 10.432 | 18.23 B | -0.1303 | -1.23 | 567.68 K |
| JAZZ | Jazz Pharma Plc | 7.61 | 16.1 B | -0.16 | -2.06 | 379.9 K |
| PNFP | Pinnacle Finl Ptnrs | 10.2862 | 15.97 B | -0.21 | -2 | 119.9 K |
| UHAL | A M E R C O | 4.4772 | 14.33 B | -0.1666 | -3.59 | 132 K |
| TXRH | Texas Roadhouse Inc | 8.2348 | 13.79 B | -0.0792 | -0.95 | 280.52 K |
| TTMI | TTM Technologies | 10.66 | 13.77 B | -0.11 | -1.02 | 128.01 K |
| CHKP | Check Point Software | 32.54 | 13.18 B | -0.36 | -1.09 | 1.55 M |
| AEIS | Advanced Energy | 11.3735 | 13.12 B | -0.1177 | -1.02 | 72.2 K |
| HALO | Halozyme Therapeutic | 5.98 | 12.17 B | -0.14 | -2.29 | 325.78 K |
| COKE | Coca Cola Bot Cons | 4.0113 | 12.1 B | -0.0426 | -1.05 | 150.27 K |
| LFUS | Littelfuse Inc | 24.3338 | 11.53 B | -0.281 | -1.14 | 24.51 K |
| MANH | Manhattan Assoc | 5.9425 | 11.38 B | -0.085 | -1.41 | 210.71 K |
| UMBF | Ump Financial Corp | 29.8555 | 11.17 B | -0.2247 | -0.75 | 237.7 K |
| SANM | Sanmina Corp | 8.30 | 10.87 B | -0.05 | -0.6 | 346.94 K |
| SSB | South State Cp | 18.8575 | 10.7 B | -0.40 | -2.08 | 15.3 K |
| CGNX | Cognex Cp | 3.6873 | 10.58 B | -0.0537 | -1.44 | 306 K |
| CYTK | Cytokinetics | 20.10 | 10.38 B | -0.36 | -1.76 | 21.7 K |
| ZION | Zions Bancorp | 9.6321 | 10.36 B | -0.1988 | -2.02 | 5.2 M |
| RMBS | Rambus Inc | 17.97 | 10.06 B | -0.41 | -2.23 | 2.04 M |
| PODD | Insulet Corp | 12.30 | 10.04 B | -0.51 | -3.98 | 155.25 K |
| HSIC | Henry Schein Inc | 19.9349 | 9.94 B | -0.1215 | -0.61 | 1.57 M |
| VICR | Vicor Cp | 8.0292 | 9.72 B | -0.1741 | -2.12 | 36.03 K |
| SAIA | Saia Inc | 9.7867 | 9.52 B | -0.2533 | -2.52 | 61.02 K |
| FORM | Formfactor Inc | 17.44 | 9.46 B | -0.11 | -0.63 | 376.39 K |
| RGEN | Repligen Cp | 4.72 | 9.3 B | -0.06 | -1.26 | 24.8 K |
| COLB | Columbia Banking Sys | 6.8112 | 8.97 B | -0.1353 | -1.95 | 55.3 K |
| MTCH | Match Group Inc | 5.211 | 8.45 B | -0.0501 | -0.95 | 5.66 M |
| RIOT | Riot Blockchain Inc | 357.4234 | 7.65 B | -2.1188 | -0.59 | 99 |
| POWL | Powell Inds Inc | 26.1737 | 7.59 B | -0.1379 | -0.52 | 34.67 K |
| POOL | Pool Corp | 14.4548 | 7.32 B | -0.1598 | -1.09 | 546.9 K |
| PLXS | Plexus Cp | 28.23 | 7.23 B | -0.16 | -0.56 | 154.3 K |
| AAON | Aaon Inc | 3.3221 | 7.03 B | -0.0377 | -1.12 | 225.07 K |
| VSEC | V S E Cp | 19.5072 | 6.78 B | -0.2848 | -1.44 | 52.69 K |
| UBSI | United Bkshs Inc | 8.6638 | 6.64 B | -0.0504 | -0.58 | 146.8 K |
| GBCI | Glacier Bancorp Inc | 7.6691 | 6.39 B | -0.07 | -0.9 | 351.6 K |
| CROX | Crocs Inc | 5.19 | 6.31 B | -0.06 | -1.14 | 2.63 M |
| ORKA | Oruka Therapeutics Inc | 16003.5283 | 6.31 B | -1463.7373 | -8.38 | 38 |
| HWC | Hancock Whitney Corp | 25.9186 | 6.29 B | -0.4046 | -1.54 | 133.7 K |
| LGND | Ligand Pharm | 6.9029 | 6.27 B | -0.3759 | -5.16 | 77.91 K |
| HOMB | Home Bancshares Inc | 3.6566 | 6.22 B | -0.0357 | -0.97 | 97.24 K |
| CRUS | Cirrus Logic Inc | 5.60 | 6.11 B | -0.04 | -0.71 | 301.53 K |
| AUB | Atlantic Union Bancshares Corp | 7.2154 | 6.03 B | -0.3782 | -4.98 | 33.42 K |
| CACC | Credit Acceptance | 34.67 | 5.94 B | -0.32 | -0.91 | 15.37 K |
| CWST | Casella Waste Sys | 3.99 | 5.89 B | -0.20 | -4.77 | 117.49 K |
| CVLT | Commvault Systems | 21.28 | 5.78 B | -0.29 | -1.34 | 226.74 K |
| MKTX | Marketaxess Holdings | 9.9498 | 5.72 B | -0.6062 | -5.74 | 45.88 K |
| BCPC | Balchem Cp | 19.4595 | 5.71 B | -0.1954 | -0.99 | 54.77 K |
| OZK | Bank Ozk | 4.4613 | 5.66 B | -0.0284 | -0.63 | 177.05 K |
| SIGI | Selective Ins Group | 11.5692 | 5.6 B | -0.1545 | -1.32 | 70.43 K |
| MMSI | Merit Medical Sys | 13.776 | 5.44 B | -0.072 | -0.52 | 153.54 K |
| MIDD | Middleby Corp | 15.21 | 5.43 B | -0.1233 | -0.8 | 278.06 K |
| PSMT | Pricesmart Inc | 16.0695 | 5.33 B | -0.1486 | -0.92 | 21.91 K |
| EXLS | Exlservice Holdings | 3.36 | 5.3 B | -0.04 | -1.18 | 130.04 K |
| ACIW | Aci Worldwide Inc | 5.71 | 5.27 B | -0.0833 | -1.44 | 167.94 K |
| SNEX | Stonex Group Inc | 4.963 | 5.23 B | -0.1985 | -3.85 | 271.35 K |
| JSM | SLM Cp 6% Sr Nt | 4.8478 | 5.05 B | -0.0368 | -0.75 | 38.06 K |
| FFIN | First Finl Bkshs Inc | 6.1545 | 4.99 B | -0.0573 | -0.92 | 343.2 K |
| CAR | Avis Budget Group | 9.5201 | 4.97 B | -0.057 | -0.6 | 930.9 K |
| FELE | Franklin Electric Company | 11.6962 | 4.77 B | -0.1175 | -0.99 | 99.91 K |
| DIOD | Diodes Inc | 17.85 | 4.75 B | -0.23 | -1.27 | 67.3 K |
| IBOC | Intl Bancshares | 11.4513 | 4.48 B | -0.0609 | -0.53 | 511.15 K |
| PRIM | Primoris Services Cp | 6.4968 | 4.46 B | -0.1291 | -1.95 | 39.33 K |
| NSIT | Insight Enterpr | 11.24 | 4.43 B | -0.29 | -2.52 | 103.39 K |
| TCBI | Texas Capital Bncsh | 14.101 | 4.36 B | -0.0786 | -0.55 | 102.88 K |
| UCB | United Community Banks, Inc. | 14.3125 | 4.33 B | -0.482 | -3.26 | 305.69 K |
| OLED | Universal Display | 10.6657 | 4.32 B | -0.1319 | -1.22 | 315.88 K |
| CATY | Cathay Genl Bncp | 5.5421 | 4.26 B | -0.0628 | -1.12 | 870.3 K |
| WSFS | WSFS Financial Corp | 7.5673 | 4.14 B | -0.1117 | -1.45 | 26.1 K |
| BELFB | BEL Fuse Inc Cl B | 14.65 | 4.13 B | -0.5318 | -3.5 | 29.4 K |
| WSBC | Wesbanco Inc | 7.0051 | 4.05 B | -0.0827 | -1.17 | 30.1 K |
| INDB | Independent Bk Corp | 13.2121 | 4.02 B | -0.2849 | -2.11 | 13.8 K |
| DORM | Dorman Products Inc | 7.3383 | 3.95 B | -0.311 | -4.07 | 53.09 K |
| RNST | Renasant Corp | 9.0912 | 3.92 B | -0.1998 | -2.15 | 29.84 K |
| VEON | Veon Ltd ADR | 269.5608 | 3.92 B | -5.1043 | -1.86 | 172.82 K |
| CALM | Cal-Maine Foods IN | 8.7432 | 3.86 B | -0.1685 | -1.89 | 150.67 K |
| IPAR | Inter Parfums Inc | 8.315 | 3.84 B | -0.1385 | -1.64 | 87.8 K |
| BANF | Bancfirst Corp | 13.0903 | 3.82 B | -0.231 | -1.73 | 19.6 K |
| IPGP | Ipg Photonics Corp | 14.9072 | 3.64 B | -0.1782 | -1.18 | 48.62 K |
| FFBC | First Finl Bncp [Oh] | 6.8051 | 3.57 B | -0.0861 | -1.25 | 92.36 K |
| POWI | Power Integratn | 14.9284 | 3.54 B | -0.1277 | -0.85 | 405.4 K |
| CLDX | Celldex Therapeutics | 68.85 | 3.48 B | -1.95 | -2.75 | 18.41 K |
| IAC | Iac Interactivecorp | 3.2716 | 3.28 B | -0.0315 | -0.95 | 9.05 M |
| DGII | Digi Intl Inc | 7.67 | 3.17 B | -0.36 | -4.48 | 94.76 K |
| KALU | Kaiser Aluminum | 25.7192 | 3.16 B | -0.1985 | -0.77 | 31.56 K |
| MZTI | MZTI | 31.4265 | 3.15 B | -0.1814 | -0.57 | 179.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 102008.00 | 1.11 T | -692.00 | -0.67 | 514 |
| JPM | JP Morgan Chase & Company | 27.9326 | 962.37 B | -0.212 | -0.75 | 26.13 M |
| BAC | Bank of America Corporation | 12.2917 | 447.54 B | -0.1156 | -0.93 | 97.45 M |
| MS | Morgan Stanley | 21.9837 | 338.09 B | -0.4898 | -2.18 | 15.02 M |
| GS | Goldman Sachs Group | 126.5616 | 301.19 B | -1.6559 | -1.29 | 6.98 M |
| C | Citigroup Inc | 30.6362 | 227.75 B | -0.2938 | -0.95 | 20.1 M |
| IBM | International Business Machines | 69.64 | 224.62 B | -0.3556 | -0.51 | 4.15 M |
| CRM | Salesforce.com Inc | 16.0371 | 161.73 B | -0.0862 | -0.53 | 3.6 M |
| MO | Altria Group | 7.7129 | 108.58 B | -0.0443 | -0.57 | 14.01 M |
| ING | ING Groep N.V. ADR | 6.7265 | 101.02 B | -0.1315 | -1.92 | 6.93 M |
| USB | U.S. Bancorp | 14.3468 | 100.17 B | -0.0974 | -0.67 | 5.56 M |
| SLB | Schlumberger N.V. | 43.939 | 79.67 B | -0.3581 | -0.81 | 7.17 M |
| TRV | The Travelers Companies Inc | 35.9713 | 78.34 B | -0.225 | -0.62 | 2.87 M |
| NWG | Natwest Group Plc ADR | 7.244 | 75.81 B | -0.0723 | -0.99 | 137.21 K |
| CL | Colgate-Palmolive Company | 28.6056 | 73.59 B | -0.2032 | -0.71 | 3.83 M |
| STT | State Street Corp | 28.1011 | 51.43 B | -0.1769 | -0.63 | 4.65 M |
| HEI | Heico Corp | 7.5324 | 51.16 B | -0.059 | -0.78 | 301.36 K |
| ROK | Rockwell Automation Inc | 31.729 | 49.74 B | -0.3306 | -1.03 | 1.16 M |
| LYV | Live Nation Entertainment | 7.31 | 42.71 B | -0.26 | -3.43 | 488.09 K |
| KB | KB Financial Group Inc ADR | 31.7104 | 41.3 B | -0.4227 | -1.32 | 214.12 K |
| AIG | American International Group | 21.6701 | 40.56 B | -0.1999 | -0.91 | 4.24 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.6405 | 40.28 B | -0.343 | -1.07 | 3.71 M |
| HSY | Hershey Foods Corp | 24.4118 | 36.56 B | -0.489 | -1.96 | 1.85 M |
| RJF | Raymond James Financial | 13.0876 | 34.58 B | -0.1412 | -1.07 | 717.75 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.1808 | 34.44 B | -0.1431 | -0.64 | 80.2 K |
| HAL | Halliburton Company | 22.9738 | 28.16 B | -0.1901 | -0.82 | 18.41 M |
| CW | Curtiss-Wright Corp | 26.6733 | 26.07 B | -0.1711 | -0.64 | 126.75 K |
| DRI | Darden Restaurants | 16.6343 | 24.97 B | -0.139 | -0.83 | 3.15 M |
| WST | West Pharmaceutical Services | 17.4117 | 24.73 B | -0.1109 | -0.63 | 184.2 K |
| KEY | Keycorp | 3.488 | 24.32 B | -0.0356 | -1.01 | 8.15 M |
| STE | Steris Corp | 26.3866 | 23.22 B | -0.1525 | -0.57 | 184.5 K |
| MKCV | McCormick & Company, Incorporated | 13.6094 | 22.59 B | -0.0724 | -0.53 | 4.03 K |
| FICO | Fair Isaac and Company | 19.0003 | 22.42 B | -0.1479 | -0.77 | 151.47 K |
| SNX | Synnex Corp | 12.7448 | 20.86 B | -0.1318 | -1.02 | 60.01 K |
| BCH | Banco DE Chile ADR | 6.3455 | 20.66 B | -0.053 | -0.83 | 45.34 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.6699 | 18.6 B | -0.0539 | -0.62 | 53.5 K |
| RBC | Regal-Beloit Corp | 21.1069 | 17.49 B | -0.1457 | -0.69 | 43 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 23.1234 | 17.12 B | -0.33 | -1.41 | 2.43 K |
| RGA | Reinsurance Group of America Inc | 35.6246 | 15.97 B | -0.1884 | -0.53 | 236.8 K |
| MAA | Mid-America Apartment Communities | 24.4216 | 15.67 B | -0.1884 | -0.77 | 199.1 K |
| CSL | Carlisle Companies Inc | 26.426 | 15.49 B | -0.1456 | -0.55 | 245.6 K |
| MLI | Mueller Industries | 4.5007 | 15.14 B | -0.0614 | -1.35 | 462.58 K |
| CACI | Caci International | 46.88 | 14.75 B | -0.38 | -0.8 | 80.1 K |
| BAX | Baxter International Inc | 25.144 | 14.27 B | -0.2204 | -0.87 | 7.43 M |
| MKC-V | McCormick & Company Incorporated | 13.881 | 14.24 B | -0.0727 | -0.52 | 4.2 K |
| EG | Everest Re Group | 60.2265 | 14.02 B | -0.3472 | -0.57 | 234.59 K |
| CNA | Cna Financial Corp | 11.1879 | 13.77 B | -0.08 | -0.71 | 326.92 K |
| TYL | Tyler Technologies | 20.39 | 13.22 B | -0.18 | -0.88 | 96.28 K |
| MOG-A | Moog Inc | 25.9271 | 13.21 B | -0.3488 | -1.33 | 136.47 K |
| BF-A | Brown-Forman Corporation | 9.568 | 13.04 B | -0.077 | -0.8 | 8.54 K |
| BF-B | Brown-Forman Corporation | 9.4725 | 12.86 B | -0.0519 | -0.54 | 1.68 M |
| FNF | Fidelity National Financial | 6.6526 | 12.8 B | -0.0713 | -1.06 | 1.57 M |
| SF | Stifel Financial Corp | 14.3043 | 12.79 B | -0.2114 | -1.46 | 459 K |
| WBS | Webster Financial Corp | 8.2843 | 12.72 B | -0.0723 | -0.87 | 338.26 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.1727 | 12.71 B | -0.0935 | -0.7 | 193 K |
| DY | Dycom Industries | 7.79 | 11.85 B | -0.81 | -9.42 | 886.4 K |
| EVR | Evercore Partners Inc | 22.2388 | 11.66 B | -0.6479 | -2.83 | 63.5 K |
| MOD | Modine Manufacturing Company | 10.98 | 10.53 B | -0.25 | -2.23 | 125 K |
| CFR | Cullen/Frost Bankers | 28.95 | 10.32 B | -0.3769 | -1.29 | 332.7 K |
| ORI | Old Republic International Corp | 3.5206 | 10.24 B | -0.0328 | -0.92 | 786.2 K |
| MOH | Molina Healthcare Inc | 14.4533 | 10.15 B | -0.2134 | -1.45 | 162.28 K |
| DAR | Darling International Inc | 7.57 | 10.12 B | -0.18 | -2.32 | 379.7 K |
| WAL | Western Alliance Bancorp | 3.5325 | 8.89 B | -0.0434 | -1.21 | 195.68 K |
| PB | Prosperity Bancshares | 25.8252 | 8.85 B | -0.2733 | -1.05 | 177.72 K |
| ACM | Aecom Technology Corp | 25.363 | 8.51 B | -0.4791 | -1.85 | 688 K |
| LAD | Lithia Motors | 6.7058 | 8.32 B | -0.0428 | -0.63 | 155.34 K |
| SSD | Simpson Manufacturing Company | 20.8599 | 8.22 B | -0.2174 | -1.03 | 192.98 K |
| BLDR | Builders Firstsource | 3.4449 | 8.08 B | -0.055 | -1.57 | 81.71 K |
| THG | The Hanover Insurance Group | 27.0081 | 7.73 B | -0.2362 | -0.87 | 121.8 K |
| MSA | Msa Safety Inc | 18.5278 | 7.44 B | -0.2577 | -1.37 | 38.6 K |
| MAC | Macerich Company | 12.6162 | 7.24 B | -0.1331 | -1.04 | 1.71 M |
| NPO | Enpro Industries | 20.57 | 7.12 B | -0.122 | -0.59 | 91.93 K |
| CHE | Chemed Inc | 41.2464 | 7.02 B | -0.2177 | -0.53 | 49.64 K |
| ENS | Enersys Inc | 20.7122 | 6.79 B | -0.1588 | -0.76 | 306.2 K |
| HR | Healthcare Realty Trust Inc | 5.0742 | 6.65 B | -0.033 | -0.65 | 324.7 K |
| CMS-PB | Consumers Energy Company | 35.4394 | 6.61 B | -0.4544 | -1.27 | 135 |
| WEX | Wex Inc | 29.64 | 6.44 B | -0.15 | -0.5 | 122.93 K |
| STWD | Starwood Property Trust | 3.6956 | 6.33 B | -0.0265 | -0.71 | 89.79 K |
| MTG | Mgic Investment Corp | 3.4897 | 6.23 B | -0.0426 | -1.21 | 1.65 M |
| ASB | Associated Banc-Corp | 7.3097 | 6.02 B | -0.264 | -3.49 | 988.2 K |
| HRB | H&R Block | 11.0619 | 5.92 B | -0.1458 | -1.3 | 2.77 M |
| RLI | Rli Corp | 5.9624 | 5.87 B | -0.077 | -1.27 | 142.4 K |
| AIR | AAR Corp | 17.1879 | 5.86 B | -0.1891 | -1.09 | 103.6 K |
| KRG | Kite Realty Group Trust | 5.2447 | 5.37 B | -0.1376 | -2.56 | 60.77 K |
| BC | Brunswick Corp | 8.5717 | 5.28 B | -0.1382 | -1.59 | 807.4 K |
| UNF | Unifirst Corp | 41.7676 | 5.27 B | -0.4324 | -1.02 | 33.7 K |
| VSH | Vishay Intertechnology | 5.2402 | 5.11 B | -0.0281 | -0.53 | 923.06 K |
| CNO | Cno Financial Group | 3.7584 | 5.06 B | -0.0538 | -1.41 | 3.78 M |
| AKO-B | Embotelladora Andina S.A | 7.6811 | 4.97 B | -0.0528 | -0.68 | 5.4 K |
| RDN | Radian Group Inc | 3.8465 | 4.86 B | -0.187 | -4.64 | 2.97 M |
| NNI | Nelnet Inc | 13.4424 | 4.48 B | -0.1001 | -0.74 | 144.44 K |
| FBP | First Bancorp | 19.7101 | 4.43 B | -0.7211 | -3.53 | 15.51 K |
| UCB | United Community Banks Inc | 14.5368 | 4.34 B | -0.4896 | -3.26 | 61.14 K |
| CNS | Cohn & Steers Inc | 8.9535 | 4.34 B | -0.1026 | -1.13 | 56.2 K |
| RHI | Robert Half International Inc | 15.3743 | 4.31 B | -0.1555 | -1 | 1.62 M |
| SLG | SL Green Realty Corp | 23.7388 | 4.29 B | -0.1222 | -0.51 | 1.23 M |
| GEO | Geo Group Inc | 5.2873 | 4.27 B | -0.0394 | -0.74 | 178.5 K |
| LAZ | Lazard Ltd | 18.4508 | 4.24 B | -0.2185 | -1.17 | 247.6 K |
| KAI | Kadant Inc | 12.8257 | 4 B | -0.3526 | -2.68 | 40.8 K |
| HAE | Haemonetics Corp | 27.165 | 3.97 B | -0.325 | -1.18 | 155.41 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 18.8922 | -1.3775 | -6.8 | 895 | |
| FLNT | Flint Corp | 11.20 | -0.80 | -6.67 | 1.37 K | |
| PGIC | Premium Global Income Split Corp | 63.8199 | -4.2546 | -6.25 | 1.36 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.1489 | -0.3372 | -6.15 | 2.4 K | |
| TWC | Twc Enterprises Ltd | 4.1424 | -0.271 | -6.14 | 201 | |
| KEI | Kolibri Global Energy Inc | 11.00 | -0.70 | -5.98 | 22.49 K | |
| LGO | Largo Resources Ltd | 18.00 | -1.00 | -5.26 | 6.89 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.6109 | -0.1825 | -4.81 | 1.2 K | |
| MSCL | Satellos Bioscience Inc | 139.20 | -4.80 | -3.33 | 225 | |
| LNR | Linamar Corp | 11.8507 | -0.3742 | -3.06 | 56.91 K | |
| CJR-B | Corus Entertainment Inc | 7.5497 | -0.1856 | -2.4 | 248.5 K | |
| TVA-B | TVA Group Inc | 12.2426 | -0.2738 | -2.19 | 675 | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0685 | -0.0895 | -2.15 | 1.81 K | |
| ELR | Eastern Platinum Ltd | 9.30 | -0.20 | -2.11 | 2.96 M | |
| RBA | Rb Global Inc | 17.8175 | -0.3662 | -2.01 | 69.28 K | |
| FFH | Fairfax Financial Holdings Ltd | 259.1304 | -5.2812 | -2 | 60.63 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0798 | -0.103 | -1.99 | 3 K | |
| PD | Precision Drilling Corp | 140.40 | -2.80 | -1.96 | 1.3 M | |
| TRZ | Transat At Inc | 15.60 | -0.30 | -1.89 | 30.48 K | |
| BU | Burcon Nutrascience Corp | 138.1307 | -2.316 | -1.65 | 725 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0397 | -0.1327 | -1.62 | 12 K | |
| USA | Americas Silver Corp | 18.90 | -0.30 | -1.56 | 5.38 K | |
| DCM | Data Communications Mgmt Corp | 263.1391 | -4.1548 | -1.55 | 1.33 K | |
| NOA | North American Construction Group Ltd | 5.3904 | -0.0819 | -1.5 | 200 | |
| AIM | Aimia Inc | 8.993 | -0.1354 | -1.48 | 447.8 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4203 | -0.0513 | -1.48 | 1.7 K | |
| BCE-PY | BCE Inc Pref Y | 7.6555 | -0.1127 | -1.45 | 915 | |
| ACO-X | ATCO Ltd | 13.133 | -0.1789 | -1.34 | 47.23 K | |
| WPRT | Westport Fuel Systems Inc | 128.80 | -1.70 | -1.3 | 4.05 K | |
| BLX | Boralex Inc | 4.8826 | -0.0603 | -1.22 | 24.48 K | |
| EMP-A | Empire Company Limited | 11.3821 | -0.1389 | -1.21 | 159.3 K | |
| PHX | Phx Energy Services Corp | 3.1761 | -0.0373 | -1.16 | 51.89 K | |
| CGO | Cogeco Inc Sv | 15.4483 | -0.1782 | -1.14 | 4 K | |
| VNP | 5N Plus Inc | 5.21 | -0.06 | -1.14 | 90 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.8134 | -0.0528 | -1.09 | 93.51 K | |
| TPX-B | Molson Coors Canada Inc | 31.8296 | -0.3315 | -1.03 | 2.38 K | |
| ATS | Ats Corp | 6.89 | -0.07 | -1.01 | 55.7 K | |
| IMP | Intermap Tech Corp | 20.30 | -0.20 | -0.98 | 750 | |
| X | TMX Group Ltd | 3.7367 | -0.0361 | -0.96 | 1.08 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4926 | -0.0434 | -0.96 | 900 | |
| MEQ | Mainstreet Eq J | 8.839 | -0.0799 | -0.9 | 1.7 K | |
| BDI | Black Diamond Group Ltd | 4.7513 | -0.0428 | -0.89 | 65.61 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1731 | -0.0363 | -0.86 | 68.61 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.2891 | -0.0878 | -0.85 | 4.55 K | |
| CGY | Calian Group Ltd | 9.459 | -0.0807 | -0.85 | 3.98 K | |
| CYB | Cymbria Corp Cl A | 12.30 | -0.10 | -0.81 | 8.12 K | |
| CVE | Cenovus Energy Inc | 18.7227 | -0.1476 | -0.78 | 722.8 K | |
| TGO | Terago Inc | 5.10 | -0.04 | -0.78 | 200 | |
| VLN | Velan Inc Sv | 10.0188 | -0.0762 | -0.75 | 800 | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.2911 | -0.07 | -0.75 | 6.25 K | |
| BB | Blackberry Ltd | 62.52 | -0.46 | -0.73 | 796.18 K | |
| ONEX | Onex Corp | 21.9634 | -0.1498 | -0.68 | 225.47 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1138 | -0.0552 | -0.68 | 10 K | |
| ALS | Altius Minerals Corp | 6.3074 | -0.0417 | -0.66 | 74.92 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.2052 | -0.0204 | -0.63 | 51.01 K | |
| TCL-B | Transcontinental Inc | 5.2089 | -0.0329 | -0.63 | 200 | |
| BBD-A | Bombardier Inc | 119.25 | -0.75 | -0.63 | 29.36 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6643 | -0.1277 | -0.61 | 97.34 K | |
| CPX | Capital Power Corp | 7.6043 | -0.0459 | -0.6 | 179.09 K | |
| TIH | Toromont Ind | 11.156 | -0.0663 | -0.59 | 113.53 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.156 | -0.0246 | -0.59 | 3.64 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.0157 | -0.047 | -0.58 | 8.02 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.8987 | -0.0515 | -0.58 | 5.5 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.1597 | -0.0463 | -0.56 | 11.79 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9606 | -0.0426 | -0.53 | 18.33 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.867 | -0.0313 | -0.53 | 5.89 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3471 | -0.0489 | -0.52 | 2.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1041 | 222.02 B | -0.0401 | -1.28 | 86.9 K |
| GAMI | GAMCO Investors Inc | 19.1699 | 542.7 M | -0.2347 | -1.21 | 51.44 K |
| JDNRF | Jayden Resources Inc. | 3.96 | 2.32 M | -0.0413 | -1.03 | 1.65 K |
| PSRU | Valiant Eagle Inc | 725.00 | 2.15 M | -25.00 | -3.33 | 58 |
| VALV | Shengkai Innovations Inc | 9.70 | 1.72 M | -0.30 | -3 | 5.5 K |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | -1.40 | -2.72 | 100 |
| GRCU | Green Cures & Botanical Distribution Inc | 8271.9004 | 722.67 K | -2232.0986 | -21.25 | 23 |
| NEOM | NeoMedia Technologies Inc | 19.95 | 508.84 K | -0.90 | -4.32 | 4.12 K |
| GSFI | Green Stream Holdings Inc | 3970.9958 | 327.09 K | -264.7332 | -6.25 | 1 |
| KEGS | 1812 Brewing Company Inc | 1600.00 | 185.03 K | -400.00 | -20 | 8 |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | -2.40 | -9.09 | 29 |
| WNBD | Winning Brands Corporation | 4.20 | 27.12 K | -0.05 | -1.18 | 8.28 K |
| ERINQ | Erin Energy Corporation | 11.8285 | 21.53 K | -0.9305 | -7.29 | 239.77 K |
| XDSL | mPhase Technologies Inc | 100.50 | 16.8 K | -1.00 | -0.99 | 963 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.86 | 14.07 K | -0.12 | -2.41 | 91.85 K |
| EBWK | Enigma-Bulwark Ltd. | 10.60 | 13.66 K | -2.90 | -21.48 | 550 |
| CBRI | CMTSU Liquidation Inc | 3.34 | 8.16 K | -0.07 | -2.05 | 142.94 K |
| CGIP | Celadon Group Inc | 9.2293 | 5.66 K | -0.2029 | -2.15 | 56.83 K |
| CBKCQ | Christopher & Banks Corporation | 5.603 | 3.86 K | -0.0829 | -1.46 | 139.01 K |
| HDYNQ | Hyperdynamics Corporation | 8.16 | 3.56 K | -0.048 | -0.58 | 31.09 K |
| ZVOI | Zovio Inc | 16.33 | 3.42 K | -0.09 | -0.55 | 220.37 K |
| SPOI | SPO Networks Inc | 11.00 | 1.24 K | -8.00 | -42.11 | 320 |
| CYRNQ | CYRNQ | 61.198 | 799 | -0.402 | -0.65 | 54.43 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.6125 | 785 | -0.0562 | -0.58 | 42.08 K |
| SPDC | Speed Commerce Inc | 36.00 | 603 | -1.28 | -3.43 | 12.89 K |
| YVRLF | Liquid Media Group Ltd. | 42.00 | 482 | -4.00 | -8.7 | 86 |
| PARD | Poniard Pharmaceuticals Inc | 84.00 | 149 | -4.00 | -4.55 | 108.35 K |
| VRCI | Verde Science Inc | 4480.00 | -910.00 | -16.88 | 148.38 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.37 | -0.49 | -5.53 | 2.57 K | |
| ASFX | American Scientific Resources Incorporated | 4.10 | -0.10 | -2.38 | 14.96 M | |
| ESINQ | ITT Educational Services Inc | 91.39 | -1.42 | -1.53 | 558.38 K | |
| NPHC | Nutra Pharma Corp | 17.00 | -0.20 | -1.16 | 1.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 47.0978 | -42.388 | -47.37 | 2 | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 36 K | |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 5 | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -2.00 | -28.57 | 55 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 1.71 K | |
| KEEK | Personas Social Incorporated | 120.00 | -30.00 | -20 | 15 | |
| IMR | iMetal Resources Inc | 200.00 | -50.00 | -20 | 2 | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -1.00 | -19.23 | 1.5 K | |
| DAR | Darelle Online Solutions Inc | 3.20 | -0.64 | -16.67 | 10 K | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 177 | |
| YNV | Ynvisible Interactive Inc | 28.80 | -4.80 | -14.29 | 3.36 K | |
| CDA | Canuc Resources Corporation | 15.00 | -2.00 | -11.76 | 2.02 K | |
| SKEL | Skeleton Coast Uranium Corp. | 300.00 | -36.00 | -10.71 | 36 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 510 | |
| BTR | Bonterra Resources Inc | 36.00 | -4.00 | -10 | 100 | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.56 | -9.52 | 1.79 K | |
| CUCU | Global Copper Corp. | 4.35 | -0.45 | -9.38 | 1.91 K | |
| GYA | Guyana Goldstrike Inc | 14.50 | -1.50 | -9.38 | 300 | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 199 | |
| FMN | Fidelity Minerals Corp | 75.0001 | -7.50 | -9.09 | 295 | |
| UCU | Ucore Rare Metals Inc | 4.55 | -0.40 | -8.08 | 391.3 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -1.80 | -7.69 | 111 | |
| CPAU | CopAur Minerals Inc | 26.00 | -2.00 | -7.14 | 6 | |
| DLTA | Delta Resources Limited | 3.90 | -0.30 | -7.14 | 7.3 K | |
| KCC | Kincora Copper Limited | 72.00 | -4.50 | -5.88 | 5.42 K | |
| JDN | Jayden Resources Inc | 5.10 | -0.30 | -5.56 | 2.91 K | |
| CTA | Centaurus Energy Inc | 85.00 | -5.00 | -5.56 | 36 | |
| AXL | Arrow Exploration Corp | 41.0256 | -1.7094 | -4 | 185.6 K | |
| ENA | Enablence Technologies Inc | 576.00 | -24.00 | -4 | 37 | |
| STS | South Star Mining Corp | 19.50 | -0.75 | -3.7 | 138 | |
| KIP | Kiplin Metals Inc | 437.40 | -16.20 | -3.57 | 40 K | |
| CAMB | Cambria Gold Mines Inc. | 13.75 | -0.50 | -3.51 | 660.2 K | |
| LQWD | LQwD FinTech Corp | 42.00 | -1.40 | -3.23 | 935 | |
| CWV | Crown Point Energy Inc | 5.6147 | -0.1831 | -3.16 | 6.1 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.25 | -2.13 | 3.69 K |