Loser Volumes for 2 September 2010 from 00:00:00 until 23:59:59
Loser Volumes for 2 September 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 24.30 | 10.81 B | -0.15 | -0.61 | 23.16 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.597 | 4.73 B | -0.1493 | -2.21 | 36.2 K |
| PRK | Park National Corp | 31.1367 | 3.67 B | -0.4185 | -1.33 | 19 K |
| CIX | Compx International Inc | 6.15 | 370.8 M | -0.1675 | -2.65 | 2.15 K |
| ELMD | Electromed Inc | 3.50 | 346.69 M | -0.14 | -3.85 | 17.2 K |
| BKTI | Bk Technologies Inc | 7.4149 | 291 M | -0.0798 | -1.06 | 3.65 K |
| CMT | Core Molding Technologies Inc | 4.3619 | 234.23 M | -0.1187 | -2.65 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 181.00 | 187.99 M | -6.01 | -3.21 | 1.1 K |
| ARMP | Armata Pharmaceuticals Inc | 2800.00 | 172.91 M | -70.00 | -2.44 | 3 |
| OPHC | Optimumbank Hlds | 65.60 | 112.42 M | -11.20 | -14.58 | 66 |
| EP | Empire Petroleum Corp | 9.321 | 111.42 M | -0.4661 | -4.76 | 1.15 K |
| IOR | Income Opportunity Realty Trust | 4.43 | 84.37 M | -0.25 | -5.34 | 100 |
| IBIO | Ibio Inc | 10350.00 | 70.05 M | -200.00 | -1.9 | 8 |
| FSP | Franklin Street Properties | 5.0159 | 46.81 M | -0.0336 | -0.67 | 243.6 K |
| COHN | Cohen & CO Inc | 14.1215 | 36.36 M | -0.4098 | -2.82 | 960 |
| NNVC | Nanoviricides Inc | 72.10 | 36.21 M | -2.10 | -2.83 | 2.95 K |
| UUU | Universal Security Instruments | 4.9679 | 10.6 M | -0.1432 | -2.8 | 500 |
| TOVX | Theriva Biologics Inc | 7087.50 | 10.18 M | -350.00 | -4.71 | 14 |
| REED | Reed's, Inc. | 481.2236 | 10.08 M | -17.2895 | -3.47 | 78 |
| DSS | Document Security Systems | 7476.1758 | 5.52 M | -209.8047 | -2.73 | 12 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIN | Linde Plc | 64.4598 | 225.87 B | -0.3741 | -0.58 | 3.78 M |
| IBKR | Interactive Brokers | 4.1283 | 149.65 B | -0.0249 | -0.6 | 811.2 K |
| NTES | Netease Inc ADR | 6.1942 | 84.65 B | -0.0465 | -0.75 | 6.38 M |
| AEP | American Electric Power Company | 19.9217 | 68.45 B | -0.1389 | -0.69 | 2.74 M |
| CCEP | Coca-Cola Europacific Partners Plc | 8.4087 | 47.88 B | -0.0435 | -0.51 | 2.89 M |
| ACGL | Arch Capital Grp Ltd | 8.5444 | 33.58 B | -0.0823 | -0.95 | 3.74 M |
| CHTR | Charter Communications | 33.80 | 20.56 B | -0.20 | -0.59 | 200 |
| SSNC | SS&C Technologies | 6.3805 | 18.59 B | -0.0401 | -0.62 | 131.4 K |
| LNT | Alliant Energy Corp | 10.5199 | 17.99 B | -0.0886 | -0.84 | 1.49 M |
| GEN | Gen Digital Inc | 4.993 | 17.57 B | -0.0393 | -0.78 | 11.38 M |
| STRL | Sterling Constructio | 10.97 | 16.73 B | -0.09 | -0.81 | 46.61 K |
| NBIX | Neurocrine Bioscienc | 5.65 | 16.61 B | -0.09 | -1.57 | 302.2 K |
| PNFP | Pinnacle Finl Ptnrs | 7.8196 | 15.82 B | -0.175 | -2.19 | 225.83 K |
| APA | Apa Corp | 66.9611 | 13.18 B | -0.8507 | -1.25 | 15.58 M |
| NVMI | Nova Ltd | 4.67 | 12.5 B | -0.14 | -2.91 | 130.51 K |
| LFUS | Littelfuse Inc | 33.5292 | 11.6 B | -0.1873 | -0.56 | 135.04 K |
| KTOS | Kratos Defns | 10.81 | 11.41 B | -0.24 | -2.17 | 60.29 K |
| CYTK | Cytokinetics | 13.62 | 10.42 B | -0.12 | -0.87 | 24.13 K |
| AVAV | Aerovironment Inc | 23.97 | 9.45 B | -0.14 | -0.58 | 122.83 K |
| TTEK | Tetra Tech Inc | 3.3892 | 9.07 B | -0.0236 | -0.69 | 3.1 M |
| SIMO | Silicon Motion Techn ADR | 3.4293 | 8.68 B | -0.0849 | -2.42 | 18.6 K |
| DSGX | Descartes Sys Group | 5.70 | 6.82 B | -0.04 | -0.7 | 3.3 K |
| MXL | Maxlinear Inc | 11.45 | 6.8 B | -0.29 | -2.47 | 121.03 K |
| MRCY | Mercury Sys Inc | 11.5646 | 6.52 B | -0.0866 | -0.74 | 56.06 K |
| ORKA | Oruka Therapeutics Inc | 16784.1875 | 5.96 B | -97.582 | -0.58 | 3 |
| AXTI | Axt Inc | 5.85 | 5.8 B | -0.09 | -1.52 | 239.16 K |
| SIGI | Selective Ins Group | 11.4523 | 5.73 B | -0.1962 | -1.68 | 102.83 K |
| MKTX | Marketaxess Holdings | 12.9027 | 5.72 B | -0.0656 | -0.51 | 90.3 K |
| BCPC | Balchem Cp | 23.0352 | 5.72 B | -0.2664 | -1.14 | 64.27 K |
| CWST | Casella Waste Sys | 4.40 | 5.69 B | -0.14 | -3.08 | 81.93 K |
| MMYT | Makemytrip Ltd | 32.66 | 5.64 B | -0.48 | -1.45 | 192.98 K |
| OMAB | Grupo Aeroportuario ADR | 5.3955 | 5.33 B | -0.0709 | -1.3 | 7.75 K |
| IEP | Icahn Enterprises | 5.57 | 5.3 B | -0.1926 | -3.34 | 8.95 K |
| PRIM | Primoris Services Cp | 5.0061 | 4.48 B | -0.2086 | -4 | 21.34 K |
| NWE | Northwestern Corp | 15.0251 | 4.43 B | -0.2269 | -1.49 | 193.82 K |
| SKYW | Skywest Inc | 11.8233 | 4.34 B | -0.2338 | -1.94 | 255.28 K |
| TCBI | Texas Capital Bncsh | 15.3776 | 4.32 B | -0.1571 | -1.01 | 88.62 K |
| BELFB | BEL Fuse Inc Cl B | 15.5243 | 4.15 B | -0.0896 | -0.57 | 18.2 K |
| CALM | Cal-Maine Foods IN | 9.553 | 3.98 B | -0.1059 | -1.1 | 337.05 K |
| INDB | Independent Bk Corp | 13.9504 | 3.97 B | -0.0842 | -0.6 | 41.6 K |
| VEON | Veon Ltd ADR | 206.1023 | 3.95 B | -3.5868 | -1.71 | 183.84 K |
| IPAR | Inter Parfums Inc | 12.7634 | 3.94 B | -0.0811 | -0.63 | 36.97 K |
| RNST | Renasant Corp | 8.9447 | 3.91 B | -0.0841 | -0.93 | 32.34 K |
| ATRO | Astronics Cp | 4.6394 | 3.84 B | -0.2147 | -4.42 | 76.92 K |
| IPGP | Ipg Photonics Corp | 20.8167 | 3.83 B | -0.5642 | -2.64 | 174.34 K |
| OPCH | Option Care Health Inc | 20.20 | 3.74 B | -0.40 | -1.94 | 55.13 K |
| TOWN | Towne Bank | 9.1925 | 3.42 B | -0.1239 | -1.33 | 50.32 K |
| CRVL | Corvel Cp | 6.3717 | 3.19 B | -0.1283 | -1.97 | 116.2 K |
| ARLP | Alliance Resource Pt | 7.4066 | 3.17 B | -0.0424 | -0.57 | 120.46 K |
| MZTI | MZTI | 30.1303 | 3.11 B | -0.2898 | -0.95 | 142.1 K |
| DGII | Digi Intl Inc | 7.61 | 3.1 B | -0.30 | -3.79 | 103.56 K |
| MGEE | Mge Energy Inc | 19.1311 | 3.08 B | -0.1167 | -0.61 | 40.37 K |
| AGYS | Agilysys Inc | 4.66 | 3.06 B | -0.04 | -0.85 | 169.04 K |
| KALU | Kaiser Aluminum | 25.5502 | 3.02 B | -0.3129 | -1.21 | 124.67 K |
| FIZZ | Natl Beverage Cp | 4.1353 | 3.01 B | -0.0222 | -0.53 | 81.62 K |
| TRMK | Trustmark Corp | 11.6983 | 2.76 B | -0.1195 | -1.01 | 295.75 K |
| WAFD | Washington Federal | 9.7117 | 2.75 B | -0.1338 | -1.36 | 362.51 K |
| NBTB | NBT Bancorp Inc | 12.7471 | 2.74 B | -0.0912 | -0.71 | 51.96 K |
| HWKN | Hawkins Inc | 12.1756 | 2.71 B | -0.2183 | -1.76 | 35.57 K |
| FBNC | First Bancorp [Nc] | 8.9308 | 2.68 B | -0.1951 | -2.14 | 12.06 K |
| FRME | First Merchants Corp | 5.5487 | 2.67 B | -0.0911 | -1.62 | 35.04 K |
| HTO | H2O America | 16.0602 | 2.62 B | -0.2057 | -1.26 | 19.7 K |
| ALGT | Allegiant Travel Com | 31.3026 | 2.57 B | -0.4028 | -1.27 | 308.56 K |
| CECO | CECO Environmental Corp. | 5.0406 | 2.54 B | -0.0348 | -0.69 | 2.9 K |
| COHU | Cohu Inc | 9.9778 | 2.5 B | -0.0921 | -0.91 | 39.6 K |
| AXGN | Axogen Inc | 3.55 | 2.5 B | -0.20 | -5.33 | 400 |
| CENTA | Central Garden & Pet | 7.704 | 2.44 B | -0.056 | -0.72 | 317.79 K |
| ADUS | Addus Homecare Corp | 4.70 | 2.23 B | -0.35 | -6.93 | 16.6 K |
| SRCE | 1st Source Corp | 11.9751 | 2.12 B | -0.0647 | -0.54 | 29.41 K |
| CHCO | City Holding Company | 17.1883 | 2.04 B | -0.1259 | -0.73 | 46 K |
| RBCAA | Republic Bancorp Inc | 11.5452 | 1.95 B | -0.3446 | -2.9 | 19.04 K |
| OCFC | Oceanfirst Financial Corp | 6.6846 | 1.92 B | -0.2756 | -3.96 | 36.66 K |
| LMAT | Lemaitre Vascular | 5.6812 | 1.86 B | -0.163 | -2.79 | 19.3 K |
| STBA | S&T Bancorp Inc | 10.5899 | 1.79 B | -0.1518 | -1.41 | 85.66 K |
| DCOM | Dime Community Bancshares Inc | 10.2281 | 1.78 B | -0.0677 | -0.66 | 3.8 K |
| ANIP | ANI Pharma Inc | 50.0401 | 1.78 B | -0.36 | -0.71 | 5.44 K |
| IMKTA | Ingles Markets Inc | 11.1883 | 1.67 B | -0.0927 | -0.82 | 18.69 K |
| FCEL | Fuelcell Energy Inc | 4752.00 | 1.63 B | -259.2002 | -5.17 | 289 |
| SAFT | Safety Ins Group Inc | 20.8956 | 1.52 B | -0.1101 | -0.52 | 115.02 K |
| HROW | Harrow Health Inc | 38.00 | 1.49 B | -2.00 | -5 | 28 |
| AZTA | Azenta Inc | 5.194 | 1.48 B | -0.165 | -3.08 | 931 K |
| NVAX | Novavax Inc | 46.40 | 1.31 B | -0.40 | -0.85 | 59.65 K |
| SBET | Sharplink Gaming Ltd | 756.00 | 1.27 B | -93.60 | -11.02 | 3 |
| DMLP | Dorchester Minls | 6.1158 | 1.26 B | -0.0328 | -0.53 | 77.33 K |
| PFBC | Preferred Bank LA | 6.2492 | 1.25 B | -0.0374 | -0.59 | 1.34 K |
| HFWA | Heritage Financial | 7.762 | 1.21 B | -0.0413 | -0.53 | 6.85 K |
| STAA | Staar Surgical Company | 4.73 | 1.21 B | -0.15 | -3.07 | 53.48 K |
| NBN | Northeast Bncp | 10.973 | 1.14 B | -0.3303 | -2.92 | 660 |
| MSEX | Middlesex Water Company | 11.2035 | 1.1 B | -0.2059 | -1.8 | 37.75 K |
| CFFN | Capitol Fed Finl Inc | 3.9164 | 1.1 B | -0.0398 | -1.01 | 961.6 K |
| CCNE | Cnb Financial Corp | 7.6897 | 1.03 B | -0.0597 | -0.77 | 10.33 K |
| OMER | Omeros Corp | 6.22 | 958.97 M | -0.05 | -0.8 | 21.5 K |
| TRST | Trustco Bank Corp NY | 14.1395 | 938.07 M | -0.079 | -0.56 | 39.38 K |
| LYTS | L S I Industries | 3.5243 | 924.05 M | -0.0597 | -1.67 | 39.6 K |
| SMBK | Smartfinancial Inc | 7.4345 | 887.92 M | -2.2303 | -23.08 | 3.66 K |
| CVLG | Covenant Logistics Group Inc | 3.3626 | 872.17 M | -0.0239 | -0.71 | 31.24 K |
| SMBC | Southern MO Bancorp | 5.74 | 849.51 M | -0.0302 | -0.52 | 394 |
| HSTM | Healthstream Inc | 4.5964 | 839.77 M | -0.0757 | -1.62 | 23 K |
| QDEL | Quidel Cp | 12.04 | 837.73 M | -0.24 | -1.95 | 208.54 K |
| SHBI | Shore Bancshares Inc | 7.4083 | 795.6 M | -0.2813 | -3.66 | 7.87 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5383 | 2.18 T | -0.076 | -1.15 | 20.2 M |
| ORCL | Oracle Corporation | 18.5987 | 423.49 B | -0.1158 | -0.62 | 18.06 M |
| MRK | Merck & Company | 19.9666 | 316.95 B | -0.1525 | -0.76 | 12.12 M |
| NVS | Novartis Ag ADR | 26.3789 | 297.14 B | -0.1493 | -0.56 | 2.81 M |
| TM | Toyota Motor Corp Ltd | 47.395 | 225.09 B | -0.4238 | -0.89 | 605.16 K |
| IBM | International Business Machines | 69.4149 | 223.55 B | -0.4052 | -0.58 | 5.34 M |
| BX | Blackstone Inc | 4.5821 | 170.67 B | -0.094 | -2.01 | 3.07 M |
| DUK | Duke Energy Corp | 26.7347 | 97.35 B | -0.2475 | -0.92 | 2.46 M |
| BCS | Barclays Plc ADR | 11.3145 | 94.11 B | -0.0937 | -0.82 | 1.2 M |
| NGG | National Grid Transco Plc ADR | 17.6886 | 81.31 B | -0.1041 | -0.59 | 579.37 K |
| CI | Cigna Corp | 29.905 | 74.65 B | -0.4981 | -1.64 | 3.33 M |
| DB | Deutsche Bank Ag | 37.9426 | 71.51 B | -0.7939 | -2.05 | 1.77 M |
| EOG | Eog Resources | 32.0108 | 70.68 B | -0.1609 | -0.5 | 3.26 M |
| MS-PA | Morgan Stanley | 10.7479 | 68.24 B | -0.1302 | -1.2 | 46.21 K |
| FIX | Comfort Systems USA | 9.3646 | 59.64 B | -0.0517 | -0.55 | 77.49 K |
| D | Dominion Resources | 22.877 | 59.27 B | -0.1469 | -0.64 | 2.04 M |
| HEI | Heico Corp | 10.1815 | 51.26 B | -0.1384 | -1.34 | 310.13 K |
| KB | KB Financial Group Inc ADR | 24.7371 | 43.54 B | -0.6277 | -2.47 | 198.82 K |
| PEG | Public Service Enterprise Group Inc | 18.1518 | 37.71 B | -0.1169 | -0.64 | 2.47 M |
| BBD | Banco Bradesco S.A. ADR | 4.2775 | 36.7 B | -0.031 | -0.72 | 14.17 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.2168 | 35.7 B | -1.0387 | -4.89 | 155.4 K |
| TKO | Tko Group Holdings Inc Cl A | 9.3746 | 35.66 B | -0.0996 | -1.05 | 222.7 K |
| EC | Ecopetrol S.A. ADR | 11.2554 | 34.5 B | -0.4187 | -3.59 | 279.7 K |
| AEE | Ameren Corp | 16.2743 | 30.13 B | -0.2459 | -1.49 | 3.45 M |
| DTE | Dte Energy Company | 23.0092 | 29.11 B | -0.194 | -0.84 | 1.21 M |
| NMR | Nomura Holdings Inc ADR | 3.2253 | 29.08 B | -0.0231 | -0.71 | 290 K |
| ES | Eversource Energy | 17.1521 | 27.2 B | -0.2525 | -1.45 | 2.28 M |
| PPL | PPL Corp | 12.5566 | 26.29 B | -0.0909 | -0.72 | 7.59 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.3662 | 21.75 B | -0.0344 | -0.78 | 4.7 M |
| TSN | Tyson Foods | 11.7674 | 20.59 B | -0.4035 | -3.32 | 10.52 M |
| YPF | Ypf Sociedad Anonima ADR | 34.684 | 19.28 B | -0.1987 | -0.57 | 800 |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.8866 | 17.62 B | -0.3266 | -1.62 | 2.18 K |
| PKX | Posco ADR | 60.3956 | 17.47 B | -0.9924 | -1.62 | 302.5 K |
| LDOS | Leidos Holdings Inc | 21.2292 | 17.26 B | -0.2658 | -1.24 | 996.1 K |
| BSAC | Banco Santander Chile ADR | 16.0889 | 16.56 B | -0.2326 | -1.43 | 403.52 K |
| RGA | Reinsurance Group of America Inc | 34.5011 | 16.08 B | -0.4251 | -1.22 | 614.6 K |
| KEP | Korea Electric Power Corp ADR | 9.5796 | 16 B | -0.0615 | -0.64 | 537.1 K |
| BWXT | Bwx Technologies Inc | 13.8864 | 15.57 B | -0.0734 | -0.53 | 237.59 K |
| LII | Lennox International | 35.2738 | 15.2 B | -0.3105 | -0.87 | 557.9 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.2616 | 14.89 B | -0.1313 | -1.26 | 315.8 K |
| AGI | Alamos Gold Inc | 13.903 | 13.88 B | -0.21 | -1.49 | 6.8 K |
| WSO | Watsco Inc | 30.835 | 13.6 B | -0.3541 | -1.14 | 421.8 K |
| RNR | Renaissancere Holdings Ltd | 48.9695 | 13.37 B | -0.3578 | -0.73 | 382.9 K |
| SKM | Sk Telecom Corp ADR | 9.227 | 13.15 B | -0.0833 | -0.89 | 558.38 K |
| FMS | Fresenius Medical Care Corp ADR | 21.9377 | 12.83 B | -0.2544 | -1.15 | 133.8 K |
| HBM | Hudbay Minerals Inc | 13.2796 | 12.26 B | -0.1743 | -1.3 | 4.3 K |
| AFG | American Financial Group | 11.9305 | 12.07 B | -0.2415 | -1.98 | 613.7 K |
| WLK | Westlake Chemical Corp | 10.6152 | 9.9 B | -0.1363 | -1.27 | 314.56 K |
| OGE | Oge Energy Corp | 10.8477 | 9.71 B | -0.0631 | -0.58 | 1.22 M |
| ADC | Agree Realty Corp | 11.1347 | 9.43 B | -0.0877 | -0.78 | 34.5 K |
| KT | Korea Telecom Corp ADR | 10.1167 | 8.81 B | -0.1108 | -1.08 | 662.4 K |
| AOS | Smith A.O. Corp | 6.866 | 8.7 B | -0.0996 | -1.43 | 2.26 M |
| PRMB | Primo Brands Corporation | 5.4027 | 8.55 B | -0.0687 | -1.26 | 1.77 M |
| STN | Stantec Inc | 10.3914 | 8.39 B | -0.2221 | -2.09 | 10.99 K |
| NEU | Newmarket Corp | 71.7702 | 8.18 B | -0.4431 | -0.61 | 89.7 K |
| UGI | Ugi Corp | 10.8687 | 7.33 B | -0.0783 | -0.72 | 1.4 M |
| SWX | Southwest Gas Corp | 20.0641 | 6.67 B | -0.2585 | -1.27 | 159.4 K |
| CMS-PB | Consumers Energy Company | 38.4839 | 6.65 B | -1.6836 | -4.19 | 230 |
| STWD | Starwood Property Trust | 3.7649 | 6.25 B | -0.0332 | -0.87 | 332.37 K |
| MCY | Mercury General Corp | 19.2396 | 6.07 B | -0.1516 | -0.78 | 180.9 K |
| RLI | Rli Corp | 6.2896 | 5.89 B | -0.0533 | -0.84 | 216.4 K |
| HRB | H&R Block | 6.9667 | 5.86 B | -0.2051 | -2.86 | 14.08 M |
| POR | Portland General Electric Company | 11.2648 | 5.77 B | -0.1556 | -1.36 | 699.4 K |
| BKH | Black Hills Corp | 17.7246 | 5.69 B | -0.1425 | -0.8 | 281.4 K |
| RIG | Transocean Inc | 42.97 | 5.69 B | -0.2626 | -0.61 | 10.82 M |
| NJR | Newjersey Resources Corp | 10.8671 | 5.58 B | -0.1066 | -0.97 | 422.87 K |
| MAIN | Main Street Capital Corp | 4.4838 | 5.48 B | -0.0447 | -0.99 | 103.8 K |
| PIPR | Piper Jaffray Companies | 5.3925 | 5.05 B | -0.0522 | -0.96 | 439.63 K |
| ANF | Abercrombie & Fitch Company | 25.8673 | 5 B | -1.0447 | -3.88 | 9.85 M |
| SR | Spire Inc | 18.5775 | 4.85 B | -0.1855 | -0.99 | 77.6 K |
| AZZ | Azz Inc | 16.3407 | 4.54 B | -0.0949 | -0.58 | 141.2 K |
| CBT | Cabot Corp | 21.0397 | 4.52 B | -0.2795 | -1.31 | 373.1 K |
| BRC | Brady Corp | 18.7519 | 4.46 B | -0.3493 | -1.83 | 276.7 K |
| FBP | First Bancorp | 5.1679 | 4.38 B | -0.6009 | -10.42 | 650.39 K |
| MDU | Mdu Res Group Inc | 4.6156 | 4.32 B | -0.0355 | -0.76 | 640.26 K |
| LAZ | Lazard Ltd | 15.3895 | 4.31 B | -0.3023 | -1.93 | 817.8 K |
| PHI | Philippine Long Distance Telephone ADR | 19.7233 | 4.25 B | -0.5948 | -2.93 | 100.9 K |
| GRTUF | GRTUF | 5.9151 | 4.12 B | -0.0371 | -0.62 | 58.55 K |
| SXI | Standex International Corp | 21.8342 | 4.12 B | -0.6502 | -2.89 | 82.3 K |
| STNG | Scorpio Tankers Inc | 70.846 | 3.81 B | -2.1267 | -2.91 | 4.5 K |
| AWR | American States Water Company | 12.0008 | 3.46 B | -0.1095 | -0.9 | 146.84 K |
| LRN | Stride Inc | 23.20 | 3.43 B | -0.20 | -0.85 | 251.74 K |
| AVA | Avista Corp | 11.0732 | 3.24 B | -0.1312 | -1.17 | 346.5 K |
| CPK | Chesapeake Utilities Corp | 16.3508 | 3.21 B | -0.1127 | -0.68 | 38.85 K |
| PFS | Provident Financial Services | 6.024 | 3.19 B | -0.1137 | -1.85 | 196.39 K |
| CWT | California Water Service Group Holding | 12.2625 | 3.12 B | -0.118 | -0.95 | 162.39 K |
| BANC | First Pactrust Bancorp | 6.1627 | 2.97 B | -0.0448 | -0.72 | 9.2 K |
| CBZ | Cbiz Inc | 5.90 | 2.96 B | -0.14 | -2.32 | 178.2 K |
| KWR | Quaker Chemical Corp | 25.445 | 2.92 B | -0.431 | -1.67 | 130.96 K |
| WHR | Whirlpool Corp | 45.478 | 2.82 B | -0.3943 | -0.86 | 1.45 M |
| HCI | Homeowners Choice | 3.702 | 2.41 B | -0.0888 | -2.34 | 4.2 K |
| MTX | Minerals Technologies Inc | 26.2642 | 2.34 B | -0.3532 | -1.33 | 221.2 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.6858 | 2.21 B | -0.1223 | -0.95 | 126.75 K |
| FCF | First Commonwealth Financial Corp | 3.2257 | 2.17 B | -0.0496 | -1.51 | 436.8 K |
| LTC | Ltc Properties | 10.4007 | 2.15 B | -0.1038 | -0.99 | 138.6 K |
| HE | Hawaiian Electric Industries | 14.2413 | 2.14 B | -0.0878 | -0.61 | 361.32 K |
| OLN | Olin Corp | 11.4741 | 2.14 B | -0.123 | -1.06 | 1.13 M |
| NWN | Northwest Natural Gas Company | 25.4817 | 2.12 B | -0.1315 | -0.51 | 104.9 K |
| HMN | Horace Mann Educators Corp | 10.3989 | 2.11 B | -0.1038 | -0.99 | 217.2 K |
| SPB | Spectrum Brands Holdings Inc | 26.4021 | 2.07 B | -0.2216 | -0.83 | 923 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 20.8257 | -3.4709 | -14.29 | 190 | |
| OCG | Outcrop Silver & Gold Corp | 5.10 | -0.30 | -5.56 | 700 | |
| CTC | Canadian Tire Corp Ltd | 48.3967 | -2.6107 | -5.12 | 100 | |
| AFN | Ag Growth International Inc | 20.8494 | -0.7697 | -3.56 | 238.5 K | |
| RCH | Richelieu Hardware Ltd | 7.1665 | -0.1968 | -2.67 | 8.68 K | |
| PTM | Platinum Group Metals Ltd | 191.00 | -5.00 | -2.55 | 3.42 K | |
| OGD | Orbit Garant Drilling Inc | 3.51 | -0.09 | -2.5 | 3 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4955 | -0.0852 | -2.38 | 1.2 K | |
| CYB | Cymbria Corp Cl A | 11.37 | -0.23 | -1.98 | 5.64 K | |
| LNR | Linamar Corp | 15.2118 | -0.3022 | -1.95 | 89.28 K | |
| LB | Laurentian Bank | 20.9762 | -0.3863 | -1.81 | 71.7 K | |
| ACQ | Autocanada Inc | 3.6263 | -0.0651 | -1.76 | 4.67 K | |
| CFF | Conifex Timber Inc | 5.878 | -0.0904 | -1.51 | 4 K | |
| HMMC | Hemlo Mining Corp. | 150.75 | -2.25 | -1.47 | 6 | |
| AIM | Aimia Inc | 10.0855 | -0.1445 | -1.41 | 584.5 K | |
| CHR | Chorus Aviation Inc | 24.7214 | -0.3394 | -1.35 | 129.81 K | |
| WN | George Weston Limited | 20.4897 | -0.2711 | -1.31 | 292.86 K | |
| PPL | Pembina Pipeline Corp | 7.0372 | -0.0841 | -1.18 | 275.69 K | |
| GFP | Greenfirst Forest Products Inc | 8.1871 | -0.0975 | -1.18 | 6.96 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.4355 | -0.0514 | -1.15 | 13.95 K | |
| IFP | Interfor Corp | 3.2492 | -0.0375 | -1.14 | 4.7 K | |
| STN | Stantec Inc | 10.835 | -0.1243 | -1.13 | 72.59 K | |
| BDT | Bird Construction Inc | 5.2375 | -0.0598 | -1.13 | 46.2 K | |
| TLO | Talon Metals Corp | 4.0046 | -0.0455 | -1.12 | 500 | |
| MRC | Morguard Corp | 38.1783 | -0.4232 | -1.1 | 840 | |
| WSP | WSP Global Inc | 17.1328 | -0.189 | -1.09 | 16.69 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.4472 | -0.0891 | -1.04 | 9.48 K | |
| ELEF | Silver Elephant Mining Corp | 16.0412 | -0.1654 | -1.02 | 2.97 K | |
| ACX | Act Energy Technologies Ltd | 3.7009 | -0.0377 | -1.01 | 150.54 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 10.0741 | -0.1024 | -1.01 | 17.82 K | |
| IGM | Igm Financial Inc | 16.8973 | -0.1673 | -0.98 | 506.25 K | |
| ELVA | Electrovaya Inc | 15.30 | -0.15 | -0.97 | 9.32 K | |
| TCW | Trican Well | 8.8258 | -0.0849 | -0.95 | 300.13 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 25.5734 | -0.2448 | -0.95 | 112.85 K | |
| EDV | Endeavour Mining Corp | 18.3804 | -0.1641 | -0.88 | 24.33 K | |
| MSV | Minco Silver Corp | 3.42 | -0.03 | -0.87 | 44.8 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5215 | -0.1002 | -0.86 | 2.85 K | |
| HLF | High Liner | 3.5393 | -0.0303 | -0.85 | 1.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 303.0884 | -2.5854 | -0.85 | 37.23 K | |
| EMA | Emera Incorporated | 12.9302 | -0.1096 | -0.84 | 557.23 K | |
| BU | Burcon Nutrascience Corp | 158.6435 | -1.3234 | -0.83 | 1.2 K | |
| X | TMX Group Ltd | 3.7615 | -0.0298 | -0.79 | 556.18 K | |
| BIR | Birchcliff Energy Ltd | 5.797 | -0.045 | -0.77 | 91.8 K | |
| ACO-X | ATCO Ltd | 15.8651 | -0.1212 | -0.76 | 93 K | |
| NWC | The North West Company Inc | 10.6161 | -0.0796 | -0.74 | 61.45 K | |
| TPX-A | Molson Coors Canada Inc | 34.4974 | -0.2461 | -0.71 | 350 | |
| MEQ | Mainstreet Eq J | 11.383 | -0.0798 | -0.7 | 4.6 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3758 | -0.0236 | -0.69 | 20.1 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1075 | -0.0539 | -0.59 | 14.62 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.403 | -0.0257 | -0.58 | 1.4 K | |
| SGY | Surge Energy Inc | 21.6598 | -0.1262 | -0.58 | 1.61 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.0476 | -0.0326 | -0.54 | 74.81 K | |
| MRU | Metro Inc | 11.9023 | -0.0625 | -0.52 | 687.03 K | |
| HBM | Hudbay Minerals Inc | 14.09 | -0.0734 | -0.52 | 5.98 M | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.9936 | -0.0458 | -0.51 | 5.18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 4.79 | 271.72 M | -0.09 | -1.84 | 45.52 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -16.50 | -60 | 6 |
| ONEI | OneMeta AI | 350.00 | 4.32 M | -40.00 | -10.26 | 4 |
| USMJ | North American Cannabis Holdings Inc | 102.00 | 2.35 M | -102.00 | -50 | 1 |
| PSRU | Valiant Eagle Inc | 15.50 | 2.15 M | -2.50 | -13.89 | 359 |
| VALV | Shengkai Innovations Inc | 14.3966 | 1.72 M | -0.1634 | -1.12 | 350 |
| EARI | Entertainment Arts Research Inc | 38.00 | 1.66 M | -1.00 | -2.56 | 395 |
| FONU | FonU2 Inc | 112.00 | 234.14 K | -8.00 | -6.67 | 6 |
| BLSP | Blue Sphere Corporation | 4553.8999 | 216.59 K | -146.8999 | -3.12 | 17.69 K |
| PJET | Priority Aviation Inc | 20.00 | 98.01 K | -10.00 | -33.33 | 35 |
| MMMM | Quad M Solutions Inc | 22.00 | 21.74 K | -2.00 | -8.33 | 1 K |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | -0.50 | -0.71 | 526 |
| CGLO | Hash Labs Inc | 18.00 | 7.64 K | -2.00 | -10 | 1.89 M |
| ESNC | EnSync Inc | 3.089 | 6.81 K | -0.2855 | -8.46 | 18.15 K |
| SIMPQ | Simply Inc | 160.00 | 1.55 K | -2.50 | -1.54 | 155 |
| PRZM | Prism Technologies Group Inc | 5.00 | 1.01 K | -0.30 | -5.66 | 18.1 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.8572 | 785 | -0.1218 | -1.53 | 38.56 K |
| CALIQ | China Auto Logistics Inc. | 17.40 | 484 | -0.5394 | -3.01 | 2.73 K |
| SYNE | Synthesis Energy Systems Inc | 57.408 | 157 | -2.7392 | -4.55 | 633 |
| PEHD | Perigee Holdings Inc. | 384.00 | 130 | -36.00 | -8.57 | 761 |
| PTRC | Petro River Oil Corp | 110.00 | -10.00 | -8.33 | 18 | |
| VRCI | Verde Science Inc | 784.00 | -56.00 | -6.67 | 137.98 K | |
| PMMEF | Premium Exploration Inc | 4.47 | -0.169 | -3.64 | 41 K | |
| NKRSF | Niko Resources Ltd | 95.7478 | -2.7633 | -2.81 | 1.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 10.71 M | -20.00 | -14.29 | 644 |
| USS | Uniserve Communications Corporation | 13.1579 | -2.6316 | -16.67 | 152 | |
| NAR | North Arrow Minerals Inc | 15.00 | -3.00 | -16.67 | 216 | |
| YNV | Ynvisible Interactive Inc | 10.40 | -1.60 | -13.33 | 1.51 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -3.50 | -13.33 | 29 | |
| WEC | Winchester Equity Corporation | 5.60 | -0.80 | -12.5 | 97.75 K | |
| EON | EON Lithium Corp. | 30.00 | -4.00 | -11.76 | 300 | |
| MAX | Max Resource Corp | 18.00 | -2.40 | -11.76 | 167 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -0.40 | -9.09 | 50 | |
| SA-H | Southern Arc Minerals Inc | 6.20 | -0.60 | -8.82 | 7.69 K | |
| BOCA | Bocana Resources Corp. | 4.6453 | -0.4223 | -8.33 | 118 | |
| AVCR | Avricore Health Inc | 4.60 | -0.40 | -8 | 1.13 K | |
| ABM | Athabasca Minerals Inc | 36.00 | -3.00 | -7.69 | 5 K | |
| BTR | Bonterra Resources Inc | 24.00 | -2.00 | -7.69 | 2.1 K | |
| POND | Pond Technologies Holdings Inc | 5.2083 | -0.4167 | -7.41 | 20.5 K | |
| BVA | Bravada Gold Corporation | 11.20 | -0.80 | -6.67 | 99 | |
| NL | Northern Lion Gold Corp | 4.80 | -0.32 | -6.25 | 3.12 K | |
| VAX | Vantex Resources Ltd | 8.00 | -0.50 | -5.88 | 1.3 K | |
| EPO-H | Encanto Potash Corp | 8.50 | -0.50 | -5.56 | 6.03 K | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -10.00 | -5.26 | 43 | |
| SNV | Sonoro Energy Ltd | 84.00 | -4.00 | -4.55 | 2.18 K | |
| EMR | Emgold Mining Corporation | 21.50 | -1.00 | -4.44 | 23.5 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -0.50 | -4.17 | 412 | |
| CAMB | Cambria Gold Mines Inc. | 35.00 | -1.50 | -4.11 | 28.6 K | |
| CUCU | Global Copper Corp. | 3.75 | -0.15 | -3.85 | 933 | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 1.66 K | |
| DEC | Decade Resources Ltd | 6.50 | -0.25 | -3.7 | 9.41 K | |
| GCOM | Green Shift Commodities Ltd. | 5.60 | -0.20 | -3.45 | 11.16 K | |
| BRON | Bronco Resources Corp. | 11.60 | -0.40 | -3.33 | 3.22 K | |
| AEP | Atlas Engineered Products Ltd | 31.00 | -1.00 | -3.13 | 15 K | |
| BLDS | Badlands Resources Inc. | 19.00 | -0.50 | -2.56 | 8.26 K | |
| CTA | Centaurus Energy Inc | 200.00 | -5.00 | -2.44 | 662 | |
| OGW | Ongwe Minerals Inc. | 19.52 | -0.48 | -2.4 | 2.41 K | |
| GOFL | Goldflare Exploration Inc | 4.75 | -0.10 | -2.06 | 26.44 K | |
| BQE | BQE Water Inc | 67.00 | -1.00 | -1.47 | 103.5 K | |
| GGA | Goldgroup Mining Inc. | 7.90 | -0.10 | -1.25 | 8.6 K | |
| GORO | Goldgroup Mining Inc. | 31.60 | -0.40 | -1.25 | 2.15 K | |
| SGQ | SouthGobi Resources Ltd | 10.68 | -0.10 | -0.93 | 48.7 K |