Loser Volumes for 9 February 2010 from 00:00:00 until 23:59:59
Loser Volumes for 9 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 10.51 | 3.57 B | -0.475 | -4.32 | 366 |
| USAS | Americas Silver Corp | 17.10 | 1.73 B | -0.60 | -3.39 | 117 |
| TMP | Tompkinstrustco | 21.3539 | 1.4 B | -0.1551 | -0.72 | 40.8 K |
| REPX | Riley Exploration Permian Inc | 39.3754 | 785.61 M | -0.9279 | -2.3 | 623 |
| LODE | Comstock Mining Inc | 385.00 | 246.98 M | -10.0001 | -2.53 | 30 |
| ESP | Espey Mfg. & Electronics | 9.7813 | 182.07 M | -0.2255 | -2.25 | 13 K |
| WWR | Westwater Resources | 3900.6013 | 78.84 M | -239.3987 | -5.78 | 76 |
| COHN | Cohen & CO Inc | 24.4175 | 37.65 M | -0.1871 | -0.76 | 5.94 K |
| NNVC | Nanoviricides Inc | 67.90 | 35.7 M | -2.10 | -3 | 3.02 K |
| CVM | Cel-Sci Corp | 4875.00 | 26.04 M | -75.00 | -1.52 | 160 |
| INUV | Inuvo Inc | 38.00 | 16.81 M | -1.00 | -2.56 | 759 |
| UUU | Universal Security Instruments | 4.7153 | 10.87 M | -0.1095 | -2.27 | 1.5 K |
| REED | Reed's, Inc. | 417.8289 | 9.89 M | -7.2904 | -1.71 | 22 |
| GBR | New Concept Energy Inc | 3.26 | 3.57 M | -0.03 | -0.91 | 300 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 118.3125 | -0.625 | -0.53 | 323.9 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CDNS | Cadence Design Systems, Inc. | 5.45 | 91.41 B | -0.15 | -2.68 | 9.61 M |
| EA | Electronic Arts Inc | 15.5032 | 52.58 B | -1.4862 | -8.75 | 47.4 M |
| EBAY | Ebay Inc | 8.351 | 47.93 B | -0.0448 | -0.53 | 28.66 M |
| BIDU | Baidu Inc ADR | 43.501 | 37.14 B | -0.822 | -1.85 | 28.06 M |
| TSEM | Tower Semiconductor | 18.90 | 28.55 B | -0.15 | -0.79 | 25.39 K |
| PFG | Principal Financial Group Inc | 12.5112 | 24.37 B | -0.4316 | -3.33 | 6.37 M |
| REG | Regency Centers Corp | 17.3589 | 14.23 B | -0.3252 | -1.84 | 2.32 M |
| TTMI | TTM Technologies | 8.72 | 13.7 B | -0.07 | -0.8 | 344.78 K |
| ICLR | Icon Plc | 23.70 | 12.81 B | -0.26 | -1.09 | 529.71 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.961 | 12.02 B | -0.2174 | -4.2 | 2.05 K |
| ENSG | The Ensign Group IN | 3.8466 | 10.72 B | -0.021 | -0.54 | 332.33 K |
| CYTK | Cytokinetics | 18.12 | 10.52 B | -0.24 | -1.31 | 21.05 K |
| GGAL | Grupo Fin Galicia ADR | 3.498 | 7.87 B | -0.0366 | -1.04 | 102.4 K |
| POWL | Powell Inds Inc | 21.1305 | 7.55 B | -0.1161 | -0.55 | 49.85 K |
| ORKA | Oruka Therapeutics Inc | 14003.0869 | 6.34 B | -97.582 | -0.69 | 3 |
| CACC | Credit Acceptance | 40.90 | 6.03 B | -0.90 | -2.15 | 81.68 K |
| OTEX | Open Text Cp | 8.6549 | 6 B | -0.1418 | -1.61 | 1.72 M |
| IEP | Icahn Enterprises | 7.2703 | 5.28 B | -0.0592 | -0.81 | 13.37 K |
| IRDM | Iridium Comm Inc | 6.2007 | 5.23 B | -0.1691 | -2.65 | 583.1 K |
| JSM | SLM Cp 6% Sr Nt | 5.543 | 5.09 B | -0.0962 | -1.71 | 67.17 K |
| SLMBP | SLM Cp Srs B Pfd | 20.7549 | 4.83 B | -0.508 | -2.39 | 2.1 K |
| PRIM | Primoris Services Cp | 6.6891 | 4.38 B | -0.0604 | -0.89 | 78.26 K |
| OTTR | Otter Tail Corp | 11.2887 | 3.88 B | -0.1277 | -1.12 | 397.71 K |
| HOVNP | Hovnanian Entr Dep A | 3.4923 | 3.13 B | -0.0303 | -0.86 | 4.7 K |
| PLUG | Plug Power Inc | 5.24 | 2.94 B | -0.149 | -2.76 | 31.71 K |
| TBBK | The Bancorp Inc | 6.17 | 2.81 B | -0.14 | -2.22 | 105 K |
| FBNC | First Bancorp [Nc] | 9.9119 | 2.68 B | -0.1715 | -1.7 | 53.98 K |
| CECO | CECO Environmental Corp. | 3.259 | 2.52 B | -0.0348 | -1.06 | 19.6 K |
| BCRX | Biocryst Pharma Inc | 6.25 | 2.51 B | -0.30 | -4.58 | 1.01 M |
| PLPC | Preformed Line Prd | 28.0771 | 2.26 B | -0.1947 | -0.69 | 9.6 K |
| VCEL | Vericel Corproation | 29.104 | 2.25 B | -4.656 | -13.79 | 94.28 K |
| ANDE | Andersons Inc | 14.3835 | 2.23 B | -0.08 | -0.55 | 1.05 M |
| ADUS | Addus Homecare Corp | 8.31 | 2.23 B | -0.32 | -3.71 | 5.6 K |
| ATRC | Atricure Inc | 5.69 | 2.12 B | -0.09 | -1.56 | 47.08 K |
| RBCAA | Republic Bancorp Inc | 9.046 | 1.91 B | -0.0656 | -0.72 | 59.48 K |
| SRPT | Sarepta Therapeutics | 8.70 | 1.81 B | -0.24 | -2.68 | 122.22 K |
| CASH | Meta Financial Group | 5.0269 | 1.81 B | -0.0858 | -1.68 | 5.1 K |
| DSGR | Distribution Solutions Group Inc | 7.228 | 1.61 B | -0.0934 | -1.28 | 47.4 K |
| LKFN | Lakeland Finl Corp | 7.5841 | 1.52 B | -0.0399 | -0.52 | 32.67 K |
| NVAX | Novavax Inc | 41.00 | 1.3 B | -0.80 | -1.91 | 54.19 K |
| LQDT | Liquidity Services | 11.46 | 1.28 B | -0.09 | -0.78 | 143.1 K |
| SENEB | Seneca Foods Cp B | 27.34 | 1.21 B | -0.47 | -1.69 | 200 |
| EYPT | Eyepoint Pharmaceuticals Inc | 34.20 | 1.13 B | -0.80 | -2.29 | 2.68 K |
| CFFN | Capitol Fed Finl Inc | 4.997 | 1.08 B | -0.0417 | -0.83 | 229.5 K |
| LXRX | Lexicon Pharmaceutcl | 11.76 | 1.07 B | -0.21 | -1.75 | 76.75 K |
| KFRC | Kforce Inc | 9.6269 | 1.04 B | -0.3183 | -3.2 | 279.6 K |
| OMER | Omeros Corp | 5.69 | 985.75 M | -0.13 | -2.23 | 26.73 K |
| THFF | First Finl Corp [In] | 15.7798 | 962.41 M | -0.7587 | -4.59 | 444.47 K |
| GERN | Geron Corp | 5.0928 | 949.45 M | -0.0378 | -0.74 | 992.37 K |
| QDEL | Quidel Cp | 12.63 | 937.24 M | -0.35 | -2.7 | 356.8 K |
| DGICB | Donegal Group Cl B | 9.6161 | 891.23 M | -0.472 | -4.68 | 989 |
| ADAM | New York Mortgage Trust, Inc. | 3.209 | 879.74 M | -0.0721 | -2.2 | 4.9 K |
| GILT | Gilat Satellite Ntwk | 4.3448 | 832.44 M | -0.041 | -0.93 | 12.3 K |
| FISI | Financial Institut | 6.6866 | 814.46 M | -0.1186 | -1.74 | 21.47 K |
| SWRD | Stewards Inc. | 3.25 | 810.63 M | -0.05 | -1.52 | 30 |
| MFIC | Midcap Financial Investment Corp | 4.5708 | 797.37 M | -0.2141 | -4.47 | 1.12 M |
| CYRX | Cryoport Inc | 87.96 | 746.96 M | -8.04 | -8.38 | 1.23 K |
| XOMA | Xoma Corp | 126.00 | 710.16 M | -3.00 | -2.33 | 13.04 K |
| PKOH | Park Ohio Hld Cp | 6.3453 | 693.49 M | -0.2665 | -4.03 | 34.18 K |
| CWBC | Community West Bncsh | 3.7787 | 675.56 M | -0.1012 | -2.61 | 100 |
| SFST | Southern First Bancs | 3.7907 | 598.76 M | -0.098 | -2.52 | 1.08 K |
| UNTY | Unity Bancorp Inc | 3.0952 | 597.63 M | -0.0982 | -3.08 | 20.24 K |
| KELYA | Kelly Svcs Cl A | 12.6043 | 544.25 M | -0.115 | -0.9 | 265.67 K |
| CBAN | Colony Bankcorp Inc | 3.3543 | 465.18 M | -0.1583 | -4.51 | 4.38 K |
| ZNOG | Zion Oil & Gas, Inc | 5.22 | 454.1 M | -0.05 | -0.95 | 43.64 K |
| SOHU | Sohu.com Inc ADR | 48.35 | 433.84 M | -0.31 | -0.64 | 676.28 K |
| PERI | Perion Network Ltd | 20.288 | 405.18 M | -0.3464 | -1.68 | 7.86 K |
| FRST | Primis Financial Corp | 4.8803 | 401.79 M | -0.063 | -1.27 | 6.44 K |
| NATH | Nathan's Famous IN | 7.9548 | 399.61 M | -0.0672 | -0.84 | 3.62 K |
| RCKY | Rocky Brands Inc | 6.0192 | 364.26 M | -0.0437 | -0.72 | 1.72 K |
| STRT | Strattec Security | 15.9998 | 348.6 M | -0.4989 | -3.02 | 1.79 K |
| BCML | Bay Commercial Bk CA | 7.7137 | 331.53 M | -0.4538 | -5.56 | 1.74 K |
| PNRG | Primeenergy Cp | 26.97 | 319.83 M | -0.63 | -2.28 | 8.7 K |
| SMTI | Sanara Medtech Inc | 120.00 | 313.87 M | -25.00 | -17.24 | 273 |
| MYGN | Myriad Genetics Inc | 21.45 | 310.86 M | -0.22 | -1.02 | 2.82 M |
| FLXS | Flexsteel Inds | 7.6061 | 306.69 M | -0.1654 | -2.13 | 12.75 K |
| AMRN | Amarin Corp ADR | 21.60 | 298.04 M | -0.20 | -0.92 | 8.16 K |
| LTBR | Lightbridge Corp | 396.00 | 292.32 M | -25.80 | -6.12 | 831 |
| AGEN | Agenus Inc | 86.5511 | 291.5 M | -4.1215 | -4.55 | 1.97 K |
| FUNC | First United Corp | 4.3877 | 286.94 M | -0.0231 | -0.52 | 1.74 K |
| CDZI | Cadiz Inc | 11.58 | 279.17 M | -0.25 | -2.11 | 52.06 K |
| LCNB | Lcnb Corp | 5.0743 | 279.11 M | -0.1865 | -3.55 | 330 |
| OSUR | Orasure Tech Inc | 4.85 | 275.39 M | -0.06 | -1.22 | 87.38 K |
| AVNW | Aviat Networks Inc | 35.52 | 269.54 M | -0.24 | -0.67 | 71.22 K |
| ASYS | Amtech Systems Inc | 10.18 | 264.2 M | -0.31 | -2.96 | 129.6 K |
| IMMR | Immersion Corp | 3.8846 | 256.91 M | -0.3712 | -8.72 | 235.9 K |
| LTRX | Lantronix Inc | 3.17 | 255.61 M | -0.04 | -1.25 | 7.21 K |
| GSIT | Gsi Technology Inc | 4.33 | 254.79 M | -0.10 | -2.26 | 108.72 K |
| CFBK | Central Fed Cp | 33.2016 | 231.69 M | -1.8157 | -5.19 | 119 |
| ALOT | Astronova Inc | 5.8317 | 226.45 M | -0.0693 | -1.17 | 4.53 K |
| RGCO | Rgc Resources Inc | 5.5606 | 224.69 M | -0.0617 | -1.1 | 900 |
| ORMP | Oramed Pharma | 4.2511 | 171.89 M | -0.4474 | -9.52 | 258 |
| KZIA | Kazia Therapeutics Ltd ADR | 151.8303 | 159.35 M | -2.5954 | -1.68 | 45 |
| HOFT | Hooker Furniture | 7.5492 | 158.65 M | -0.0471 | -0.62 | 32.76 K |
| STRS | Stratus Pptys Inc | 8.5145 | 154.23 M | -0.1258 | -1.46 | 1.2 K |
| KVHI | K V H Inds Inc | 12.78 | 147.99 M | -0.45 | -3.4 | 280.3 K |
| CLAR | Clarus Corp | 3.931 | 145.31 M | -0.0452 | -1.14 | 1.68 K |
| LAKE | Lakeland Inds Inc | 7.8851 | 118.92 M | -0.1368 | -1.71 | 688 |
| BWEN | Broadwind Energy Inc | 50.30 | 104.38 M | -2.70 | -5.09 | 32.78 K |
| MMLP | Martin Midstrm LP | 9.6024 | 97.81 M | -0.1108 | -1.14 | 72.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 20.5281 | 493.34 B | -0.271 | -1.3 | 16.49 M |
| SCHW | The Charles Schwab Corp | 14.1804 | 187.81 B | -0.1783 | -1.24 | 16.02 M |
| NEE | Nextera Energy | 7.8454 | 176.68 B | -0.0726 | -0.92 | 29.61 M |
| USB-PH | U.S. Bancorp | 11.2727 | 77.4 B | -0.1791 | -1.56 | 51.25 K |
| DLR | Digital Realty Trust | 24.375 | 72.06 B | -0.1355 | -0.55 | 666.9 K |
| GS-PA | The Goldman Sachs Group Inc | 8.9822 | 70.98 B | -0.104 | -1.14 | 155.85 K |
| APD | Air Products and Chemicals | 49.5122 | 68.63 B | -0.2915 | -0.59 | 4.05 M |
| O | Realty Income Corp | 11.3529 | 58.56 B | -0.0979 | -0.85 | 1.19 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.904 | 56.05 B | -0.1453 | -1.45 | 19.6 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.8278 | 40.73 B | -0.0648 | -0.66 | 134.27 K |
| HIG | Hartford Financial Services Group | 16.2321 | 38.69 B | -0.8138 | -4.77 | 20.53 M |
| CCL | Carnival Corp | 24.3318 | 38.01 B | -0.267 | -1.09 | 5.08 M |
| VMC | Vulcan Materials Company | 36.6353 | 36.97 B | -0.7476 | -2 | 3.84 M |
| MLM | Martin Marietta Materials | 63.6417 | 33.01 B | -3.0669 | -4.6 | 2.72 M |
| RMD | Resmed Inc | 22.4975 | 31.92 B | -0.2363 | -1.04 | 1.55 M |
| AWK | American Water Works | 14.7316 | 26.92 B | -0.1445 | -0.97 | 811.27 K |
| AER | Aercap Holdings N.V. | 7.6041 | 23.51 B | -0.0784 | -1.02 | 343.3 K |
| FIS | Fidelity National Information Services | 17.2243 | 21.97 B | -0.1058 | -0.61 | 4.56 M |
| BR | Broadridge Financial Solutions Llc | 15.0772 | 19.77 B | -0.2435 | -1.59 | 1.51 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.0947 | 17.38 B | -0.2437 | -1.7 | 863.5 K |
| NLY | Annaly Capital Management Inc | 9.0801 | 17.27 B | -0.3098 | -3.3 | 8.8 M |
| CNA | Cna Financial Corp | 10.496 | 13.87 B | -0.1177 | -1.11 | 1.34 M |
| UDR | United Dominion Realty Trust | 8.3977 | 13.83 B | -0.2393 | -2.77 | 4.46 M |
| DECK | Deckers Outdoor Corp | 5.31 | 13.27 B | -0.065 | -1.21 | 8.49 M |
| CPT | Camden Property Trust | 19.7215 | 10.97 B | -0.5632 | -2.78 | 2.66 M |
| FRT | Federal Realty Investment Trust | 35.8955 | 10.24 B | -0.273 | -0.75 | 1.33 M |
| GTLS | Chart Industries IN | 15.70 | 10.05 B | -0.08 | -0.51 | 500.1 K |
| EGP | Eastgroup Properties | 20.1195 | 9.92 B | -0.1472 | -0.73 | 351.7 K |
| EDU | New Oriental Education & Technology Group ADR | 15.332 | 9.68 B | -0.1449 | -0.94 | 1.91 M |
| CUBE | Cubesmart | 3.5973 | 9.28 B | -0.0556 | -1.52 | 390.9 K |
| GME | Gamestop Corp | 3.1679 | 8.43 B | -0.1464 | -4.42 | 44.1 M |
| LAD | Lithia Motors | 4.6161 | 8.35 B | -0.1114 | -2.36 | 654.16 K |
| TAP | Molson Coors Brewing Company | 26.5134 | 7.93 B | -0.882 | -3.22 | 3.75 M |
| TAP-A | Molson Coors Beverage Company | 29.3807 | 7.78 B | -1.0735 | -3.52 | 300 |
| HR | Healthcare Realty Trust Inc | 4.7225 | 6.82 B | -0.0284 | -0.6 | 548.7 K |
| EXP | Eagle Materials Inc | 20.138 | 6.47 B | -0.1438 | -0.71 | 413.93 K |
| WEX | Wex Inc | 28.50 | 6.35 B | -0.26 | -0.9 | 256.02 K |
| MCY | Mercury General Corp | 18.1353 | 5.92 B | -0.2568 | -1.4 | 260 K |
| MAIN | Main Street Capital Corp | 3.9265 | 5.44 B | -0.0225 | -0.57 | 53.8 K |
| KRG | Kite Realty Group Trust | 6.019 | 5.42 B | -0.0523 | -0.86 | 41.45 K |
| BB | Blackberry Ltd | 66.15 | 5.18 B | -0.52 | -0.78 | 13.98 M |
| CUZ | Cousins Properties Inc | 11.1644 | 4.83 B | -0.3453 | -3 | 572.11 K |
| MTH | Meritage Corp | 10.0895 | 4.69 B | -0.0991 | -0.97 | 928.87 K |
| EPR | Entertainment Properties Trust | 12.3961 | 4.63 B | -0.1688 | -1.34 | 428.9 K |
| BCO | Brink's Company | 20.0428 | 4.55 B | -0.1812 | -0.9 | 549 K |
| BFH | Bread Financial Hldgs Inc | 29.6385 | 4.38 B | -0.4527 | -1.5 | 1.44 M |
| KRC | Kilroy Realty Corp | 14.7358 | 4.36 B | -0.2215 | -1.48 | 922 K |
| CRK | Comstock Resources | 165.0927 | 4.22 B | -2.1964 | -1.31 | 502.5 K |
| CDP | Copt Defense Properties | 16.2792 | 4.21 B | -0.1571 | -0.96 | 980.2 K |
| LAZ | Lazard Ltd | 17.3178 | 4.16 B | -0.2239 | -1.28 | 975.8 K |
| HAE | Haemonetics Corp | 26.395 | 3.94 B | -0.235 | -0.88 | 585.47 K |
| CVSA | Covista Inc. | 54.8726 | 3.86 B | -1.0065 | -1.8 | 2.27 M |
| HIW | Highwoods Properties | 11.8709 | 3.47 B | -0.1773 | -1.47 | 1.45 M |
| LRN | Stride Inc | 18.88 | 3.33 B | -0.10 | -0.53 | 168.01 K |
| DX | Dynex Capital | 3.9655 | 3.17 B | -0.0356 | -0.89 | 17.67 K |
| BANC | First Pactrust Bancorp | 4.1597 | 3 B | -0.3666 | -8.1 | 600 |
| HCI | Homeowners Choice | 4.5549 | 2.36 B | -0.0356 | -0.78 | 3.8 K |
| DEI | Douglas Emmett | 7.299 | 2.32 B | -0.1404 | -1.89 | 2.05 M |
| NMM | Navios Maritime Partners LP | 92.6961 | 2.24 B | -0.9981 | -1.07 | 25.06 K |
| MD | Mednax Inc | 53.54 | 2.12 B | -0.56 | -1.04 | 526.9 K |
| GTY | Getty Realty Corp | 8.7253 | 2.01 B | -0.0455 | -0.52 | 74.7 K |
| GLP | Global Partners LP | 5.4922 | 1.7 B | -0.075 | -1.35 | 17 K |
| SCL | Stepan Company | 19.815 | 1.47 B | -1.9194 | -8.83 | 410 K |
| TWO | Two Harbors Invt Corp | 6.9534 | 1.26 B | -0.0544 | -0.78 | 5.87 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 13.7053 | 1.26 B | -0.5956 | -4.16 | 108.43 K |
| USPH | U.S. Physical Therapy | 12.2208 | 1.24 B | -0.0636 | -0.52 | 17.4 K |
| OPY | Oppenheimer Holdings | 16.7807 | 1.2 B | -0.1103 | -0.65 | 75.54 K |
| BFS | Saul Centers | 15.9313 | 1.18 B | -0.1676 | -1.04 | 31.6 K |
| LAR | Lithium Argentina AG | 3.3213 | 1.16 B | -0.0201 | -0.6 | 58.77 K |
| SAFE | Safehold Inc | 5.4134 | 1.09 B | -0.107 | -1.94 | 134.14 K |
| SBR | Sabine Royalty Trust | 12.3497 | 1.06 B | -0.0911 | -0.73 | 29.7 K |
| CPF | Central Pacific Financial Company | 15.9159 | 991.02 M | -0.5093 | -3.1 | 31.02 K |
| CIM | Chimera Investment Corp | 6.9108 | 979.49 M | -0.2532 | -3.53 | 1.09 M |
| KRO | Kronos Worldwide Inc | 3.5528 | 977.18 M | -0.0345 | -0.96 | 3.8 K |
| WGO | Winnebago Industries | 9.7105 | 906.02 M | -0.0981 | -1 | 399.4 K |
| PAR | Par Technology Corp | 5.9055 | 750.68 M | -0.0492 | -0.83 | 33.6 K |
| IVR | Invesco Mortgage Capital Inc | 23.8295 | 748.54 M | -0.1941 | -0.81 | 17.17 K |
| GPRK | Geopark Hlds Lmtd | 4.8459 | 626.89 M | -0.2509 | -4.92 | 502 |
| EGY | Vaalco Energy Inc | 3.2616 | 621.74 M | -0.0568 | -1.71 | 307.9 K |
| FBRT | Franklin Bsp Realty Trust Inc | 7.9587 | 601.08 M | -0.067 | -0.83 | 893.83 K |
| RWT | Redwood Trust | 3.6274 | 574.05 M | -0.0319 | -0.87 | 757.5 K |
| OXM | Oxford Industries | 11.524 | 556.18 M | -0.084 | -0.72 | 70.1 K |
| BDN | Brandywine Realty Trust | 3.4287 | 532.07 M | -0.0766 | -2.19 | 1.99 M |
| GCO | Genesco Inc | 21.67 | 418.84 M | -0.21 | -0.96 | 440.59 K |
| LEO | Dreyfus Strategic Municipals | 3.4259 | 387.45 M | -0.0445 | -1.28 | 155.7 K |
| CLW | Clearwater Paper Corp | 26.315 | 368.2 M | -0.46 | -1.72 | 215.55 K |
| MCI | Massmutual Corporate Investors | 3.8149 | 341.43 M | -0.0276 | -0.72 | 6.2 K |
| TBI | Trueblue Inc | 13.56 | 322.71 M | -0.63 | -4.44 | 378.8 K |
| TCI | Transcontinental Realty Investors | 10.81 | 314.81 M | -0.24 | -2.17 | 2.3 K |
| LODE | Comstock | 385.00 | 246.72 M | -10.0001 | -2.53 | 30 |
| FC | Franklin Covey Company | 5.39 | 237.92 M | -0.16 | -2.88 | 23.17 K |
| ARL | American Realty Investors | 9.55 | 237.55 M | -0.13 | -1.34 | 3.9 K |
| VPV | Invesco Pennsylvania Muni | 5.1729 | 196.47 M | -0.0273 | -0.52 | 22.4 K |
| MPV | Massmutual Participation Investors | 3.5434 | 176.25 M | -0.0264 | -0.74 | 5.3 K |
| GHI | Greystone Housing Impact Investors LP | 4.0205 | 134.54 M | -0.035 | -0.86 | 10.57 K |
| ACR | Acres Commercial Realty Corp | 19.6249 | 101.33 M | -0.1107 | -0.56 | 29.16 K |
| AVD | American Vanguard Corp | 6.1436 | 69.86 M | -0.1288 | -2.05 | 81 K |
| CULP | Culp Inc | 9.27 | 42.67 M | -0.1601 | -1.7 | 173 K |
| CCM | Concord Medical Services ADR | 43.8884 | 18.84 M | -0.3688 | -0.83 | 17.07 K |
| ENFY | Enlightify Inc. | 148.2218 | 3.15 K | -6.30 | -4.08 | 93.65 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 18.00 | -2.00 | -10 | 750 | |
| TWC | Twc Enterprises Ltd | 4.0144 | -0.3899 | -8.85 | 11.47 K | |
| TLO | Talon Metals Corp | 3.0945 | -0.273 | -8.11 | 2.5 K | |
| CRRX | Carerx Corp | 15.7435 | -0.9839 | -5.88 | 35 | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1547 | -0.3749 | -4.98 | 1.93 M | |
| TVA-B | TVA Group Inc | 12.8195 | -0.6649 | -4.93 | 402 | |
| TAL | Petrotal Corp | 131.1867 | -6.4518 | -4.69 | 4.05 K | |
| ACO-X | ATCO Ltd | 13.4518 | -0.4527 | -3.26 | 61.66 K | |
| RBA | Rb Global Inc | 14.6977 | -0.4578 | -3.02 | 160.95 K | |
| CJT | Cargojet Inc | 6.271 | -0.195 | -3.02 | 5.42 K | |
| BOS | Airboss America J | 3.3228 | -0.0949 | -2.78 | 16 K | |
| TPX-B | Molson Coors Canada Inc | 29.0705 | -0.8197 | -2.74 | 2.39 K | |
| OGD | Orbit Garant Drilling Inc | 3.55 | -0.10 | -2.74 | 12.4 K | |
| RCH | Richelieu Hardware Ltd | 6.0377 | -0.1678 | -2.7 | 26.25 K | |
| OTEX | Open Text Corp | 9.3968 | -0.2475 | -2.57 | 1.23 M | |
| LAR | Lithium Argentina Ag | 3.4823 | -0.0805 | -2.26 | 258.44 K | |
| MARI | Marimaca Copper Corp | 11.25 | -0.25 | -2.17 | 2.43 K | |
| MTL | Mullen Group Ltd | 7.4029 | -0.1484 | -1.97 | 227.7 K | |
| VCM | Vecima Networks Inc | 3.9053 | -0.078 | -1.96 | 9.1 K | |
| MEQ | Mainstreet Eq J | 10.2756 | -0.1996 | -1.91 | 5.4 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.9601 | -0.1543 | -1.9 | 276.53 K | |
| HBP | Helix Biopharm | 13.00 | -0.25 | -1.89 | 1.68 K | |
| CIU-PA | CU Inc Pref A | 8.5488 | -0.1592 | -1.83 | 2.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.9544 | -0.1944 | -1.74 | 145.57 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.5263 | -0.1469 | -1.69 | 6.58 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.7923 | -0.1449 | -1.62 | 7.43 K | |
| CCL-B | CCL Industries Inc | 4.2133 | -0.0682 | -1.59 | 159.83 K | |
| FTS | Fortis Inc | 14.6236 | -0.2285 | -1.54 | 707.46 K | |
| WPRT | Westport Fuel Systems Inc | 124.50 | -1.90 | -1.5 | 4.06 K | |
| DII-B | Dorel Industries Inc | 8.8717 | -0.1348 | -1.5 | 25.23 K | |
| BB | Blackberry Ltd | 70.64 | -1.07 | -1.49 | 1.15 M | |
| BBD-PC | Bombardier Inc Pref C | 5.6262 | -0.0761 | -1.33 | 10.41 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.6671 | -0.1246 | -1.27 | 5.99 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6953 | -0.1096 | -1.24 | 7.16 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.2723 | -0.0501 | -1.16 | 2.08 K | |
| STC | Sangoma Technologies Corp | 6.30 | -0.07 | -1.1 | 643 | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.5677 | -0.2359 | -1.08 | 59.51 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0772 | -0.0989 | -1.08 | 6.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8183 | -0.0955 | -1.07 | 5.33 K | |
| HPS-A | Hammond Power Solutions Inc | 6.1827 | -0.0655 | -1.05 | 991 | |
| BU | Burcon Nutrascience Corp | 157.1547 | -1.6542 | -1.04 | 2.34 K | |
| TXP | Touchstone Exploration Inc | 54.7405 | -0.5736 | -1.04 | 174.9 K | |
| KBL | Kbro Linen Inc | 7.9836 | -0.0827 | -1.03 | 15.9 K | |
| MRE | Martinrea International Inc | 7.1871 | -0.0735 | -1.01 | 40.49 K | |
| BYD | Boyd Group Services Inc | 4.0667 | -0.0403 | -0.98 | 4.8 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0611 | -0.0786 | -0.97 | 3.65 K | |
| AIM | Aimia Inc | 9.6792 | -0.0903 | -0.92 | 806 K | |
| CGI | CDN General Inv | 8.4104 | -0.0779 | -0.92 | 7.33 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.8752 | -0.0347 | -0.89 | 23.27 K | |
| MRD | Melcor Dev | 6.1194 | -0.0534 | -0.87 | 8.88 K | |
| AFN | Ag Growth International Inc | 18.1011 | -0.1552 | -0.85 | 88.4 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3012 | -0.079 | -0.84 | 11.69 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.0893 | -0.0252 | -0.81 | 13.7 K | |
| VET | Vermilion Energy Inc | 14.922 | -0.121 | -0.8 | 202.7 K | |
| BCE-PA | BCE Inc Pref AA | 8.1394 | -0.0651 | -0.79 | 27.65 K | |
| MRU | Metro Inc | 10.1407 | -0.0798 | -0.78 | 809.94 K | |
| FSY | Forsys Metals Corp | 4.04 | -0.03 | -0.74 | 133.8 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7755 | -0.0422 | -0.73 | 6.03 K | |
| MX | Methanex Corp | 16.4932 | -0.1197 | -0.72 | 414.64 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.8817 | -0.0429 | -0.62 | 199.54 K | |
| CIGI | Colliers International Group Inc | 11.9253 | -0.0742 | -0.62 | 16.37 K | |
| WPK | Winpak Ltd | 6.1665 | -0.0374 | -0.6 | 500 | |
| ALA | AltaGas Ltd | 7.9048 | -0.0474 | -0.6 | 206.13 K | |
| PIF | Polaris Infrastructure Inc | 3254.0398 | -19.198 | -0.59 | 23 | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.113 | -0.0466 | -0.57 | 6.59 K | |
| D-UN | Dream Office Real Estate Investment Trust | 22.785 | -0.1296 | -0.57 | 60.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 270.9561 | -1.5135 | -0.56 | 19.19 K | |
| TRZ | Transat At Inc | 20.99 | -0.11 | -0.52 | 65.66 K | |
| EIF | Exchange Income Corp | 4.7311 | -0.0245 | -0.52 | 30.3 K | |
| BDI | Black Diamond Group Ltd | 5.4654 | -0.0279 | -0.51 | 28.56 K | |
| CJR-B | Corus Entertainment Inc | 7.5898 | -0.0382 | -0.5 | 448.9 K | |
| PWF-PH | Power Financial Corp Pref H | 9.243 | -0.0465 | -0.5 | 3.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 15.00 | 1.07 B | -2.70 | -15.25 | 60 |
| NTPIF | Nam Tai Property Inc. | 4.41 | 286.21 M | -0.22 | -4.75 | 248.68 K |
| IMTCF | IMTCF | 7.42 | 70.26 M | -0.38 | -4.87 | 65 |
| ORBT | Orbit International Corporation | 3.1272 | 12.53 M | -0.0289 | -0.92 | 920 |
| JDNRF | Jayden Resources Inc. | 3.0498 | 2.32 M | -0.1622 | -5.05 | 2.7 K |
| PSRU | Valiant Eagle Inc | 300.00 | 2.15 M | -25.00 | -7.69 | 439 |
| MRNJ | Metatron Inc | 29639.9688 | 1.52 M | -1559.9922 | -5 | 2 |
| ERHE | ERHC Energy Inc | 39.00 | 863.83 K | -1.00 | -2.5 | 207.61 K |
| BOTY | Lingerie Fighting Championships Inc | 7007.00 | 130.04 K | -493.00 | -6.57 | 1.3 K |
| PJET | Priority Aviation Inc | 160.00 | 98.01 K | -20.00 | -11.11 | 110 |
| GRLF | Green Leaf Innovations Inc | 5.00 | 80.64 K | -0.25 | -4.76 | 33 K |
| DSUS | Drone Services USA Inc | 1275.30 | 65.63 K | -1558.70 | -55 | 377.82 K |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | -3.60 | -15 | 84 |
| WNBD | Winning Brands Corporation | 5.05 | 27.12 K | -0.40 | -7.34 | 18.04 K |
| MMMM | Quad M Solutions Inc | 12.00 | 21.74 K | -6.00 | -33.33 | 1.1 K |
| XDSL | mPhase Technologies Inc | 125.00 | 16.8 K | -2.00 | -1.57 | 519 |
| MIHL | Montague International Holding Ltd | 5.00 | 12.63 K | -1.00 | -16.67 | 992 |
| PTOI | Plastic2Oil Inc | 5.35 | 12.47 K | -0.05 | -0.93 | 28.78 K |
| CGLO | Hash Labs Inc | 39.20 | 7.64 K | -1.20 | -2.97 | 9.14 M |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | -0.40 | -6.78 | 1.22 K |
| SIMPQ | Simply Inc | 265.00 | 1.55 K | -10.10 | -3.67 | 143 |
| PRZM | Prism Technologies Group Inc | 4.35 | 1.01 K | -0.05 | -1.14 | 6.93 K |
| SPDC | Speed Commerce Inc | 31.04 | 603 | -0.32 | -1.02 | 5.78 K |
| PRXIQ | Premier Exhibitions Inc | 12.30 | 491 | -0.10 | -0.81 | 5.96 K |
| UCSO | United Consortium Ltd | 5.00 | -2.00 | -28.57 | 251.28 K | |
| COWI | CoroWare Inc | 2000.00 | -400.00 | -16.67 | 4 | |
| FONU | FonU2 Inc | 72.00 | -8.00 | -10 | 52 | |
| IZNN | IZON Network Inc | 46.75 | -3.40 | -6.78 | 2.35 K | |
| URBF | Urban Barns Foods Inc | 2720.00 | -160.00 | -5.56 | 194.23 K | |
| VRCI | Verde Science Inc | 1694.00 | -98.00 | -5.47 | 44.26 K | |
| PMMEF | Premium Exploration Inc | 4.379 | -0.218 | -4.74 | 61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LI | American Lithium Corp | 6.00 | -2.00 | -25 | 500 | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | -2.627 | -20 | 1.33 K | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 125 | |
| LOD | Lode Gold Resources Inc. | 34.20 | -5.40 | -13.64 | 222 | |
| HAY | Hayasa Metals Inc. | 46.80 | -7.20 | -13.33 | 56 | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 34 | |
| PWM | Power Metals Corp | 3.60 | -0.48 | -11.76 | 4.17 K | |
| REVX | Rev Exploration Corp. | 8.00 | -1.00 | -11.11 | 110 | |
| RMO | Rainy Mountain Royalty Corp | 7.20 | -0.80 | -10 | 215 | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 13.3 K | |
| VO | ValOre Metals Corp | 3.80 | -0.40 | -9.52 | 25.9 K | |
| MVI-H | Monitor Ventures Inc | 10.00 | -1.00 | -9.09 | 360 | |
| SGN | Scorpio Gold Corporation | 7.56 | -0.72 | -8.7 | 2.36 K | |
| PGDC | Patagonia Gold Corp | 5.50 | -0.50 | -8.33 | 4.8 K | |
| STRM | Storm Exploration Inc. | 21.12 | -1.92 | -8.33 | 6 | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 5.37 K | |
| BRON | Bronco Resources Corp. | 9.40 | -0.80 | -7.84 | 369 | |
| VCV | Vatic Ventures Corp. | 113.0347 | -9.4196 | -7.69 | 37 | |
| ORS | Orestone Mining Corp | 28.80 | -2.40 | -7.69 | 229 | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | -2.0834 | -7.14 | 38 | |
| JUGR | Juggernaut Exploration Ltd | 140.00 | -10.00 | -6.67 | 129 | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 54 K | |
| LMR | Lomiko Metals Inc | 8.50 | -0.50 | -5.56 | 230 | |
| IB | IBC Advanced Alloys Corp | 11.40 | -0.60 | -5 | 21.02 K | |
| PKT | Parkit Enterprise Inc | 5.90 | -0.30 | -4.84 | 11.45 K | |
| VG | Volcanic Gold Mines Inc | 14.00 | -0.70 | -4.76 | 1.41 K | |
| SLG | PetroTal Corp | 24.3099 | -1.1956 | -4.69 | 404.67 K | |
| QGR | Q-Gold Resources Ltd | 26.88 | -1.28 | -4.55 | 712 | |
| DEC | Decade Resources Ltd | 5.25 | -0.25 | -4.55 | 1.5 K | |
| CTN | Centurion Minerals Ltd | 307.1994 | -14.40 | -4.48 | 15 | |
| WEC | Winchester Equity Corporation | 8.80 | -0.40 | -4.35 | 425 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -0.25 | -3.45 | 20 K | |
| EON | EON Lithium Corp. | 29.00 | -1.00 | -3.33 | 1.3 K | |
| IFOS | Itafos Inc | 256.5715 | -8.3664 | -3.16 | 1.6 K | |
| MRZL | Mont Royal Resources Limited. | 8.1585 | -0.2331 | -2.78 | 12.87 K | |
| MYID | Killi Ltd | 85.9375 | -2.232 | -2.53 | 63 K | |
| WINS | Winshear Gold Corp | 17.0202 | -0.37 | -2.13 | 13 | |
| UCU | Ucore Rare Metals Inc | 3.10 | -0.05 | -1.59 | 351.08 K | |
| CAMB | Cambria Gold Mines Inc. | 16.25 | -0.25 | -1.52 | 7.5 K | |
| SA-H | Southern Arc Minerals Inc | 6.90 | -0.10 | -1.43 | 4.9 K | |
| GBU | Gabriel Resources Ltd | 39.00 | -0.20 | -0.51 | 525.04 K |