Loser Volumes for 25 January 2012 from 00:00:00 until 23:59:59
Loser Volumes for 25 January 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELMD | Electromed Inc | 3.27 | 346.69 M | -0.05 | -1.51 | 400 |
| CIX | Compx International Inc | 8.7809 | 346.28 M | -0.0944 | -1.06 | 403 |
| CATX | Perspective Therapeutics Inc | 6.20 | 335.3 M | -0.20 | -3.13 | 3.08 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.9257 | 284.2 M | -0.1287 | -2.55 | 404.36 K |
| FRD | Friedman Industries Inc | 8.6275 | 262.27 M | -0.0621 | -0.71 | 12.5 K |
| GENC | Gencor Industries IN | 4.7933 | 212.39 M | -0.04 | -0.83 | 450 |
| PLX | Protalix Biotherapeutics | 56.80 | 196.59 M | -0.60 | -1.05 | 22.9 K |
| ESP | Espey Mfg. & Electronics | 13.3752 | 183.89 M | -0.158 | -1.17 | 3.5 K |
| USBC | USBC, Inc. | 360.00 | 140.78 M | -60.00 | -14.29 | 10 |
| STXS | Stereotaxis Inc | 7.4587 | 135.85 M | -0.0676 | -0.9 | 9.47 K |
| BDL | Flanigan's Enterprises | 5.9876 | 82.15 M | -0.1633 | -2.65 | 2.56 K |
| CPHI | China Pharma Holdings | 78.00 | 51.13 M | -1.00 | -1.27 | 422 |
| TOVX | Theriva Biologics Inc | 19250.00 | 10.38 M | -437.50 | -2.22 | 40 |
| REED | Reed's, Inc. | 466.8157 | 10.1 M | -8.6448 | -1.82 | 47 |
| AWX | Avalon Holdings Corp | 3.54 | 9.94 M | -0.05 | -1.39 | 5.8 K |
| DSS | Document Security Systems | 7166.6572 | 5.52 M | -62.3228 | -0.86 | 29 |
| PW | Power REIT | 9.884 | 2.82 M | -0.2485 | -2.45 | 1.52 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 14.1347 | 4.42 T | -0.2839 | -1.97 | 199.31 M |
| GOOG | Alphabet Inc Class C | 14.0686 | 4.39 T | -0.2826 | -1.97 | 200.26 M |
| MU | Micron Technology | 7.6658 | 1.01 T | -0.0877 | -1.13 | 30.95 M |
| ASML | ASML Holding N.V. ADR | 41.2796 | 646.82 B | -0.2386 | -0.57 | 1.61 M |
| LIN | Linde Plc | 81.3612 | 227.04 B | -2.3241 | -2.78 | 3.68 M |
| IBKR | Interactive Brokers | 3.8473 | 150.52 B | -0.1196 | -3.01 | 2.71 M |
| MPWR | Monolithic Power Sys | 14.2346 | 66.1 B | -0.3503 | -2.4 | 292.2 K |
| TER | Teradyne Inc | 14.8414 | 60.96 B | -0.1564 | -1.04 | 7.33 M |
| NXPI | Nxp Semiconductors | 18.6007 | 58.36 B | -0.6277 | -3.26 | 1.61 M |
| AXON | Axon Enterprise Inc | 4.83 | 49.13 B | -0.03 | -0.62 | 391.4 K |
| FLEX | Flextronics Intl Ltd | 4.917 | 44.65 B | -0.0291 | -0.59 | 4.51 M |
| MCHP | Microchip Technology | 13.0927 | 42.17 B | -0.185 | -1.39 | 4.71 M |
| EXPE | Expedia Group Inc | 28.3257 | 38.37 B | -0.1634 | -0.57 | 2.68 M |
| KMB | Kimberly-Clark Corp | 46.564 | 37.3 B | -0.2591 | -0.55 | 4.27 M |
| NTRS | Northern Trust Corp | 29.3407 | 34.12 B | -0.3679 | -1.24 | 2.83 M |
| ERIC | Ericsson ADR | 5.3217 | 33.38 B | -0.9721 | -15.45 | 15.17 M |
| ON | On Semiconductor | 9.00 | 29.9 B | -0.08 | -0.88 | 10.15 M |
| LPLA | Lpl Financial Hld | 25.6113 | 28.79 B | -0.7256 | -2.76 | 433.1 K |
| SATS | Echostar Corp | 16.5428 | 26.67 B | -0.1968 | -1.18 | 149.62 K |
| TSEM | Tower Semiconductor | 10.35 | 25.12 B | -0.15 | -1.43 | 34.88 K |
| DLTR | Dollar Tree Inc | 42.67 | 24.74 B | -0.32 | -0.74 | 2.93 M |
| FFIV | F5 Networks Inc | 122.48 | 23.21 B | -0.62 | -0.5 | 1.03 M |
| INSM | Insmed Inc | 4.93 | 21.46 B | -0.09 | -1.79 | 169.86 K |
| NWS | News Cp Cl B | 17.1023 | 18.03 B | -0.1668 | -0.97 | 3.62 M |
| TRMB | Trimble Navigation | 22.385 | 13.66 B | -0.12 | -0.53 | 982.42 K |
| AMKR | Amkor Technology | 5.2166 | 13.35 B | -0.0465 | -0.88 | 1.8 M |
| SEIC | Sei Investments Company | 14.9303 | 12.6 B | -0.4776 | -3.1 | 1.31 M |
| ARWR | Arrowhead Pharma | 5.17 | 12.24 B | -0.10 | -1.9 | 36.01 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.6961 | 11.9 B | -0.1976 | -5.07 | 900 |
| CGNX | Cognex Cp | 9.0001 | 11.77 B | -0.0837 | -0.92 | 496 K |
| UMBF | Ump Financial Corp | 31.1954 | 11.15 B | -0.6587 | -2.07 | 294.6 K |
| VSAT | Viasat Inc | 47.40 | 11.07 B | -0.27 | -0.57 | 193.01 K |
| CYTK | Cytokinetics | 6.18 | 10.71 B | -0.12 | -1.9 | 15.34 K |
| SANM | Sanmina Corp | 10.86 | 10.68 B | -0.07 | -0.64 | 620.53 K |
| ONB | Old National Bncp | 7.7481 | 10.43 B | -0.1337 | -1.7 | 1.6 M |
| FDS | FactSet Research Systems Inc | 78.1126 | 10.13 B | -0.9306 | -1.18 | 363.27 K |
| MTCH | Match Group Inc | 11.1293 | 8.9 B | -0.1162 | -1.03 | 2.73 M |
| AVAV | Aerovironment Inc | 28.81 | 8.5 B | -0.19 | -0.66 | 161.08 K |
| ZG | Zillow Grp Inc Cl A | 8.3667 | 8.44 B | -0.1684 | -1.97 | 175.24 K |
| RIOT | Riot Blockchain Inc | 40.4209 | 8.13 B | -1.1001 | -2.65 | 298 |
| PLXS | Plexus Cp | 36.87 | 7.35 B | -0.34 | -0.91 | 323.72 K |
| SLAB | Silicon Labs Inc | 46.77 | 7.2 B | -0.30 | -0.64 | 936.85 K |
| UBSI | United Bkshs Inc | 16.3173 | 6.76 B | -0.2141 | -1.3 | 298.5 K |
| MRCY | Mercury Sys Inc | 12.8924 | 6.45 B | -1.5201 | -10.55 | 868.97 K |
| SNEX | Stonex Group Inc | 7.5763 | 6.02 B | -0.1007 | -1.31 | 240.3 K |
| AMRX | Amneal Pharmaceuticals Inc | 18.82 | 5.89 B | -0.40 | -2.08 | 587.52 K |
| MMYT | Makemytrip Ltd | 23.35 | 5.81 B | -0.24 | -1.02 | 83.92 K |
| SBRA | Sabra REIT | 4.681 | 5.32 B | -0.0674 | -1.42 | 258.86 K |
| KLIC | Kulicke and Soffa | 9.713 | 4.91 B | -0.0609 | -0.62 | 518.2 K |
| IBOC | Intl Bancshares | 13.9768 | 4.72 B | -0.106 | -0.75 | 245.51 K |
| SKYW | Skywest Inc | 11.5581 | 4.6 B | -1.0241 | -8.14 | 369.66 K |
| SLGN | Silgan Holdings | 17.4748 | 4.51 B | -0.136 | -0.77 | 648.2 K |
| AXTI | Axt Inc | 5.13 | 4.49 B | -0.04 | -0.77 | 294.94 K |
| WSBC | Wesbanco Inc | 12.3752 | 4.05 B | -0.2679 | -2.12 | 90.2 K |
| IPGP | Ipg Photonics Corp | 51.6804 | 3.89 B | -1.366 | -2.58 | 505.71 K |
| POWI | Power Integratn | 16.0738 | 3.45 B | -0.2891 | -1.77 | 441.6 K |
| ADEA | Adeia Inc | 3.7732 | 3.3 B | -0.0203 | -0.54 | 465.74 K |
| PPLI | People Incorporated | 7.0077 | 3.28 B | -0.0731 | -1.03 | 4.36 M |
| IAC | Iac Interactivecorp | 7.0077 | 3.28 B | -0.0731 | -1.03 | 4.36 M |
| VECO | Veeco Instrument | 24.31 | 3.23 B | -0.13 | -0.53 | 900.57 K |
| TBBK | The Bancorp Inc | 8.40 | 2.99 B | -0.10 | -1.18 | 92.07 K |
| ACHC | Acadia Healthcr Company | 10.825 | 2.97 B | -0.385 | -3.43 | 86.24 K |
| TRMK | Trustmark Corp | 15.5018 | 2.84 B | -0.6483 | -4.01 | 560.16 K |
| CENT | Central Garden | 7.0279 | 2.76 B | -0.047 | -0.66 | 15.4 K |
| BUSE | First Busey Corp | 9.4201 | 2.65 B | -0.0904 | -0.95 | 50.37 K |
| PLUS | Eplus Inc | 7.1774 | 2.47 B | -0.0699 | -0.96 | 48.56 K |
| CENTA | Central Garden & Pet | 7.672 | 2.41 B | -0.064 | -0.83 | 122.4 K |
| SLS | Sellas Life Sciences Group Inc | 16250.3213 | 2.33 B | -468.5264 | -2.8 | 8 |
| VCEL | Vericel Corproation | 39.20 | 2.32 B | -0.20 | -0.51 | 6.67 K |
| SRCE | 1st Source Corp | 18.5437 | 2.17 B | -0.2279 | -1.21 | 43.88 K |
| MCRI | Monarch Casino | 9.6114 | 2.16 B | -0.2056 | -2.09 | 15.55 K |
| VNET | 21Vianet Group Inc ADR | 10.28 | 2.06 B | -0.17 | -1.63 | 110.6 K |
| GT | Goodyear Tire Rubber | 12.0686 | 1.99 B | -0.0978 | -0.8 | 3.6 M |
| IOVA | Iovance Biotherapeutics Inc | 111.00 | 1.94 B | -6.00 | -5.13 | 35 |
| MESO | Mesoblast Ltd ADR | 67.3172 | 1.93 B | -0.9649 | -1.41 | 896 |
| EZPW | Ezcorp Inc | 26.75 | 1.83 B | -0.25 | -0.93 | 652.48 K |
| OMCL | Omnicell Inc | 16.49 | 1.69 B | -0.29 | -1.73 | 179.39 K |
| ATLC | Atlanticus Hld Cp | 3.95 | 1.68 B | -0.08 | -1.99 | 2.72 K |
| CNOB | Connectone Bancorp | 7.2859 | 1.68 B | -0.0451 | -0.62 | 27.7 K |
| IMKTA | Ingles Markets Inc | 13.1994 | 1.67 B | -0.1286 | -0.96 | 48.71 K |
| LKFN | Lakeland Finl Corp | 12.3848 | 1.57 B | -0.2394 | -1.9 | 88.15 K |
| CTBI | Community TR Bancp | 16.4581 | 1.43 B | -0.2157 | -1.29 | 111 K |
| THRM | Gentherm Inc | 15.20 | 1.28 B | -0.10 | -0.65 | 95.54 K |
| PFBC | Preferred Bank LA | 5.6954 | 1.26 B | -0.0673 | -1.17 | 15.7 K |
| RDWR | Radware Ltd | 15.70 | 1.2 B | -0.11 | -0.7 | 141.42 K |
| QDEL | Quidel Cp | 14.79 | 1.19 B | -0.19 | -1.27 | 147.84 K |
| LQDT | Liquidity Services | 34.44 | 1.17 B | -0.57 | -1.63 | 372.1 K |
| SCSC | Scansource Inc | 37.37 | 1.17 B | -0.34 | -0.9 | 101.88 K |
| SENEB | Seneca Foods Cp B | 28.05 | 1.16 B | -0.65 | -2.26 | 200 |
| SENEA | Seneca Foods Cp A | 28.25 | 1.16 B | -0.51 | -1.77 | 32.87 K |
| SIFY | Sify Techs Ltd ADR | 27.1734 | 1.13 B | -1.7782 | -6.14 | 157.48 K |
| MBWM | Mercantile Bank Corp | 6.0422 | 1.07 B | -0.1386 | -2.24 | 17.34 K |
| GRPN | Groupon Cl A | 401.60 | 1.04 B | -10.40 | -2.52 | 88.14 K |
| SWRD | Stewards Inc. | 3.50 | 951.41 M | -1.50 | -30 | 500 |
| WRLD | World Acceptance Cp | 66.14 | 893.31 M | -5.53 | -7.72 | 497.24 K |
| OXLC | Oxford Lane Capital | 5.1083 | 889.59 M | -0.0279 | -0.54 | 380 |
| GILT | Gilat Satellite Ntwk | 3.2873 | 876.97 M | -0.0246 | -0.74 | 37 K |
| SMBC | Southern MO Bancorp | 8.5802 | 868.69 M | -0.0466 | -0.54 | 1.1 K |
| ORRF | Orrstown Finl Svcs | 6.4614 | 850.95 M | -0.6067 | -8.58 | 98.08 K |
| SHBI | Shore Bancshares Inc | 4.1028 | 815.32 M | -0.0301 | -0.73 | 9.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 83.0206 | 312.82 B | -0.46 | -0.55 | 7.93 M |
| NVS | Novartis Ag ADR | 28.6564 | 294.69 B | -0.3426 | -1.18 | 6.75 M |
| WFC | Wells Fargo & Company | 20.1959 | 272.88 B | -0.2274 | -1.11 | 34.17 M |
| SCHW | The Charles Schwab Corp | 10.1405 | 187.86 B | -0.284 | -2.72 | 21.55 M |
| ABT | Abbott Laboratories | 19.976 | 184.13 B | -0.2713 | -1.34 | 25.46 M |
| BX | Blackstone Inc | 7.44 | 166.26 B | -0.1558 | -2.05 | 4.13 M |
| COP | ConocoPhillips | 32.9317 | 140.15 B | -0.2965 | -0.89 | 22.2 M |
| GLW | Corning Inc | 9.0649 | 134.86 B | -1.0905 | -10.74 | 60.61 M |
| LMT | Lockheed Martin Corp | 53.4896 | 133.17 B | -0.3338 | -0.62 | 2.42 M |
| CVS | CVS Corp | 29.129 | 126.47 B | -0.1795 | -0.61 | 10.71 M |
| RCL | Royal Caribbean Cruises Ltd | 23.2748 | 87.81 B | -0.4553 | -1.92 | 3.21 M |
| MPC | Marathon Petroleum Corp | 12.8781 | 86.92 B | -0.0931 | -0.72 | 10.33 M |
| ELV | Elevance Health Inc | 53.2779 | 84.96 B | -2.6599 | -4.76 | 13.32 M |
| ICE | Intercontinental Exchange | 20.0587 | 84.74 B | -0.2389 | -1.18 | 4.28 M |
| NOC | Northrop Grumman Corp | 45.6518 | 79.18 B | -0.3141 | -0.68 | 2.74 M |
| E | Eni S.P.A. ADR | 18.6424 | 77.28 B | -0.1296 | -0.69 | 1.05 M |
| APO | Apollo Global Management Llc C | 5.8943 | 74.8 B | -0.1752 | -2.89 | 145.6 K |
| MFC | Manulife Financial Corp | 6.7068 | 74.04 B | -0.0429 | -0.64 | 4.03 M |
| MSI | Motorola Solutions | 35.3952 | 72.73 B | -2.2999 | -6.1 | 5.53 M |
| ALL | Allstate Corp | 21.4465 | 68.11 B | -0.1323 | -0.61 | 6.58 M |
| TEL | TE Connectivity Ltd | 26.8285 | 63.64 B | -0.7969 | -2.88 | 10.56 M |
| MET | Metlife Inc | 23.9835 | 61.94 B | -0.6405 | -2.6 | 14.62 M |
| GWW | W.W. Grainger | 155.454 | 60.67 B | -6.6429 | -4.1 | 1.07 M |
| CIEN | Ciena Corp | 15.06 | 57.87 B | -0.09 | -0.59 | 4.72 M |
| STT | State Street Corp | 27.6893 | 51.77 B | -0.9713 | -3.39 | 9.13 M |
| ROK | Rockwell Automation Inc | 59.6375 | 50.08 B | -1.7496 | -2.85 | 2.36 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 43.7977 | 47.45 B | -0.5152 | -1.16 | 1.52 K |
| STM | Stmicroelectronics N.V. ADR | 5.0344 | 46.9 B | -0.0295 | -0.58 | 1.28 M |
| HUM | Humana Inc | 78.8945 | 43.68 B | -1.1189 | -1.4 | 3.01 M |
| PRU | Prudential Financial Inc | 32.6113 | 41.73 B | -0.1693 | -0.52 | 4.52 M |
| CLS | Celestica Inc | 7.83 | 41.71 B | -0.20 | -2.49 | 888.48 K |
| CCL | Carnival Corp | 24.0177 | 41.1 B | -0.4857 | -1.98 | 8.06 M |
| HIG | Hartford Financial Services Group | 13.5909 | 39.37 B | -0.2987 | -2.15 | 8.73 M |
| KMB | Kimberly-Clark Corp | 46.564 | 37.31 B | -0.2591 | -0.55 | 4.27 M |
| CNC | Centene Corp | 10.915 | 33.08 B | -0.0925 | -0.84 | 2.26 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 17.022 | 32.6 B | -0.1298 | -0.76 | 761.6 K |
| FTS | Fortis Inc | 18.9367 | 28.66 B | -0.1675 | -0.88 | 100 |
| ATI | Allegheny Technologies Inc | 44.9037 | 27.99 B | -0.6911 | -1.52 | 5.86 M |
| TPL | Texas Pacific Land Trust | 4.0567 | 26.34 B | -0.0207 | -0.51 | 117 K |
| HPQ | HP Inc | 8.2541 | 26.08 B | -0.0584 | -0.7 | 29.33 M |
| AER | Aercap Holdings N.V. | 12.0333 | 24.46 B | -0.294 | -2.38 | 505 K |
| L | Loews Corp | 35.4936 | 23.82 B | -0.2417 | -0.68 | 1.76 M |
| XPO | Xpo Logistics Inc | 3.9647 | 23.5 B | -0.0242 | -0.61 | 54.58 K |
| PKG | Packaging Corp of America | 18.3695 | 22.81 B | -0.2041 | -1.1 | 931.8 K |
| IP | International Paper Company | 23.8047 | 22.37 B | -0.6697 | -2.74 | 7 M |
| BEP | Brookfield Renewable | 5.7257 | 21.04 B | -0.137 | -2.34 | 53.1 K |
| BCE | BCE Inc | 18.0735 | 20.57 B | -0.1816 | -0.99 | 786 K |
| TSN | Tyson Foods | 13.9766 | 20.49 B | -0.0965 | -0.69 | 11.78 M |
| MGA | Magna International | 14.3936 | 19.53 B | -0.1933 | -1.33 | 2.66 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.8358 | 16.93 B | -0.2311 | -1.35 | 3.94 K |
| IVZ | Invesco Plc | 12.4144 | 14.19 B | -0.1175 | -0.94 | 4.07 M |
| ALB | Albemarle Corp | 50.4306 | 14.02 B | -0.463 | -0.91 | 895.1 K |
| AIT | Applied Industrial Technologies | 29.2013 | 13.24 B | -1.9755 | -6.34 | 538.26 K |
| BF-A | Brown-Forman Corporation | 14.9214 | 13.16 B | -0.1163 | -0.77 | 6.41 K |
| ELS | Equity Lifestyle Properties | 11.8423 | 13.02 B | -0.0869 | -0.73 | 1.68 M |
| SF | Stifel Financial Corp | 14.1332 | 12.93 B | -0.3134 | -2.17 | 829.8 K |
| EVR | Evercore Partners Inc | 20.6229 | 12.33 B | -0.1681 | -0.81 | 133.6 K |
| PRI | Primerica Inc | 20.5825 | 10 B | -0.3524 | -1.68 | 256.2 K |
| OGE | Oge Energy Corp | 15.6324 | 9.7 B | -0.2615 | -1.65 | 3.2 M |
| LNC | Lincoln National Corp | 14.2082 | 8.97 B | -0.5958 | -4.02 | 9.56 M |
| CAE | Cae Inc | 9.5094 | 8.62 B | -0.0523 | -0.55 | 16 K |
| LAD | Lithia Motors | 19.9867 | 8.41 B | -0.2119 | -1.05 | 234.18 K |
| KMX | Carmax Inc | 32.35 | 8.04 B | -0.22 | -0.68 | 3.46 M |
| UGI | Ugi Corp | 11.0761 | 7.62 B | -0.4898 | -4.23 | 4.37 M |
| MSA | Msa Safety Inc | 26.4534 | 7.44 B | -0.1995 | -0.75 | 113.5 K |
| SSL | Sasol Ltd ADR | 168.1126 | 6.97 B | -2.643 | -1.55 | 332.2 K |
| ST | Sensata Technologies Holding N.V. | 27.8918 | 6.92 B | -0.1518 | -0.54 | 394.18 K |
| FNB | F.N.B. Corp | 6.8159 | 6.84 B | -0.1554 | -2.23 | 1.58 M |
| M | Macy's Inc | 19.9869 | 6.71 B | -0.6372 | -3.09 | 10.51 M |
| CMS-PB | Consumers Energy Company | 46.5854 | 6.39 B | -0.7619 | -1.61 | 310 |
| BYD | Boyd Gaming Corp | 8.4748 | 6.27 B | -0.0653 | -0.76 | 1.56 M |
| FLG | Flagstar Financial, Inc. | 17.9542 | 5.96 B | -0.307 | -1.68 | 2.68 M |
| LPX | Louisiana-Pacific Corp | 8.1849 | 5.4 B | -0.0614 | -0.74 | 1.91 M |
| UNF | Unifirst Corp | 57.2394 | 5.24 B | -0.4259 | -0.74 | 49.7 K |
| CNO | Cno Financial Group | 5.2494 | 5.2 B | -0.1153 | -2.15 | 1.47 M |
| PIPR | Piper Jaffray Companies | 3.9549 | 5.15 B | -0.6656 | -14.41 | 3.84 M |
| FHI | Federated Investors | 9.2817 | 4.86 B | -0.0551 | -0.59 | 2.45 M |
| VSH | Vishay Intertechnology | 9.4793 | 4.52 B | -0.0713 | -0.75 | 2.48 M |
| KFY | Korn/Ferry International | 14.936 | 4.33 B | -0.356 | -2.33 | 504.2 K |
| PHI | Philippine Long Distance Telephone ADR | 25.3616 | 4.24 B | -0.8046 | -3.07 | 222.9 K |
| GRTUF | GRTUF | 18.969 | 4.12 B | -0.1152 | -0.6 | 403.97 K |
| AKO-A | Embotelladora Andina S.A | 10.9813 | 3.79 B | -0.0836 | -0.76 | 12.54 K |
| GNW | Genworth Financial Inc | 8.06 | 3.71 B | -0.18 | -2.18 | 11.29 M |
| VAC | Marriot Vacations Worldwide Cor | 15.0975 | 3.49 B | -0.2371 | -1.55 | 266.5 K |
| CBU | Community Bank System | 18.0632 | 3.47 B | -0.2868 | -1.56 | 503.09 K |
| AB | Alliancebernstein Holding LP | 4.4967 | 3.47 B | -0.1032 | -2.24 | 501.9 K |
| BKU | BankUnited Inc | 15.0827 | 3.45 B | -0.2501 | -1.63 | 568.1 K |
| LPL | Lg Display Co. Ltd ADR | 10.5251 | 3.26 B | -0.1996 | -1.86 | 1.11 M |
| CPK | Chesapeake Utilities Corp | 20.9253 | 3.21 B | -0.1285 | -0.61 | 28.05 K |
| DAN | Dana Inc | 11.5709 | 3.01 B | -0.1389 | -1.19 | 2.68 M |
| CBZ | Cbiz Inc | 6.12 | 2.94 B | -0.08 | -1.29 | 129.9 K |
| DHT | Dht Holdings | 3.7595 | 2.88 B | -0.047 | -1.23 | 188.53 K |
| IMAX | Imax Corp | 21.15 | 2.79 B | -0.11 | -0.52 | 858.45 K |
| AGM | Federal Agricultural Mortgage Corp | 13.1852 | 2.57 B | -0.1071 | -0.81 | 31.4 K |
| CALX | Calix Inc | 8.32 | 2.46 B | -0.18 | -2.12 | 388.68 K |
| FCF | First Commonwealth Financial Corp | 3.6839 | 2.2 B | -0.0254 | -0.68 | 716.67 K |
| BLX | Banco Latinoamericano DE Comercio | 7.8494 | 2.2 B | -0.1126 | -1.41 | 144.7 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 14.1112 | 2.16 B | -0.2322 | -1.62 | 129 K |
| SPB | Spectrum Brands Holdings Inc | 21.5293 | 2.1 B | -0.3543 | -1.62 | 5.72 K |
| GTY | Getty Realty Corp | 7.8732 | 2.03 B | -0.0817 | -1.03 | 194.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 10.8872 | 152.22 M | -0.0721 | -0.66 | 1 K |
| SOIL | Saturn Oil and Gas Inc | 4.60 | -0.40 | -8 | 2.12 K | |
| LUG | Lundin Gold Inc | 3.3613 | -0.2553 | -7.06 | 300 | |
| HMMC | Hemlo Mining Corp. | 159.75 | -11.25 | -6.58 | 100 | |
| CRRX | Carerx Corp | 34.8324 | -2.1648 | -5.85 | 11.57 K | |
| MAI | Mining Americas Inc. | 20.00 | -1.00 | -4.76 | 175 | |
| GFP | Greenfirst Forest Products Inc | 6.0429 | -0.2924 | -4.62 | 4.85 K | |
| AGF-B | AGF Management Limited | 6.7098 | -0.3074 | -4.38 | 484.16 K | |
| PNC-B | Postmedia Network Canada Corp | 825.00 | -37.50 | -4.35 | 1.4 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.8889 | -0.2222 | -4.35 | 18.9 K | |
| ECO | Ecosynthetix Inc | 4.50 | -0.20 | -4.26 | 2.3 K | |
| ELVA | Electrovaya Inc | 4.15 | -0.15 | -3.49 | 2.52 K | |
| CLS | Celestica Inc Sv | 7.88 | -0.24 | -2.96 | 273.4 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 5.4684 | -0.1604 | -2.85 | 1.04 M | |
| DXT | Dexterra Group Inc | 11.9996 | -0.288 | -2.34 | 46.82 K | |
| PWF-PA | Power Financial Corp Pref A | 10.8171 | -0.2495 | -2.25 | 1.66 K | |
| TAL | Petrotal Corp | 131.9036 | -2.8675 | -2.13 | 1.27 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.3632 | -0.1277 | -1.97 | 47.18 K | |
| NOA | North American Construction Group Ltd | 5.4887 | -0.1065 | -1.9 | 1.7 K | |
| PSI | Pason Systems Inc | 7.4373 | -0.1431 | -1.89 | 65.64 K | |
| MG | Magna International Inc | 13.2679 | -0.2365 | -1.75 | 1.42 M | |
| TXP | Touchstone Exploration Inc | 29.32 | -0.52 | -1.74 | 584.51 K | |
| MRE | Martinrea International Inc | 6.9175 | -0.1226 | -1.74 | 209.57 K | |
| ADN | Acadian Timber Corp | 4.4924 | -0.0796 | -1.74 | 1.74 K | |
| BN-PC | Brookfield Corporation | 8.324 | -0.1427 | -1.69 | 783 | |
| CSH-UN | Chartwell Retirement Residences | 4.3069 | -0.0689 | -1.57 | 185.7 K | |
| MPVD | Mountain Province Diamonds Inc | 3.1268 | -0.0491 | -1.55 | 18.9 K | |
| BCE | BCE Inc | 18.1197 | -0.2832 | -1.54 | 2.99 M | |
| KEI | Kolibri Global Energy Inc | 20.20 | -0.30 | -1.46 | 16.77 K | |
| RUS | Russel Metals | 10.6728 | -0.1554 | -1.44 | 113.2 K | |
| TVE | Tamarack Valley Energy Ltd | 3.5921 | -0.0521 | -1.43 | 3.26 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.5467 | -0.1238 | -1.43 | 300 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 9.1975 | -0.1311 | -1.41 | 6.2 K | |
| ATRL | Atkinsrealis Group Inc | 44.4176 | -0.6316 | -1.4 | 368.72 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 13.4467 | -0.1901 | -1.39 | 22.19 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.3726 | -0.1429 | -1.36 | 98.73 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.1509 | -0.0702 | -1.34 | 93.63 K | |
| MFC | Manulife Fin | 6.8018 | -0.0921 | -1.34 | 4.66 M | |
| TC | Tucows Inc | 3.04 | -0.04 | -1.3 | 550 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.3196 | -0.1094 | -1.3 | 2.23 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 10.9353 | -0.1427 | -1.29 | 8.29 K | |
| QTRH | Quarterhill Inc | 3.7615 | -0.0484 | -1.27 | 442.08 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.8041 | -0.2129 | -1.25 | 1.43 M | |
| RBN-UN | Blue Ribbon Income Fund | 4.1966 | -0.0528 | -1.24 | 16.76 K | |
| CYB | Cymbria Corp Cl A | 12.35 | -0.15 | -1.2 | 12.88 K | |
| CJR-B | Corus Entertainment Inc | 9.4707 | -0.1139 | -1.19 | 91.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.4067 | -0.1001 | -1.18 | 8.21 K | |
| DOL | Dollarama Inc | 6.688 | -0.0784 | -1.16 | 804.6 K | |
| TIH | Toromont Ind | 16.824 | -0.1949 | -1.15 | 99.31 K | |
| MRD | Melcor Dev | 7.9571 | -0.0904 | -1.12 | 4.4 K | |
| BCE-PF | BCE Inc Pref AF | 11.228 | -0.1246 | -1.1 | 257.77 K | |
| RY | Royal Bank of Canada | 30.7066 | -0.323 | -1.04 | 4.2 M | |
| DCM | Data Communications Mgmt Corp | 307.4204 | -3.1693 | -1.02 | 2.1 K | |
| CM | Canadian Imperial Bank of Commerce | 19.0876 | -0.1887 | -0.98 | 3.22 M | |
| BCE-PI | BCE Inc Pref AI | 11.5115 | -0.1125 | -0.97 | 29.89 K | |
| EFN | Element Fleet Management Corp | 3.41 | -0.0316 | -0.92 | 61.33 K | |
| PPTA | Perpetua Resources Corp | 44.10 | -0.40 | -0.9 | 103.38 K | |
| CIGI | Colliers International Group Inc | 16.6977 | -0.1484 | -0.88 | 69.75 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 31.8326 | -0.2761 | -0.86 | 150.58 K | |
| CGX | Cineplex Inc | 17.7149 | -0.1473 | -0.82 | 140.78 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 10.928 | -0.0906 | -0.82 | 32.95 K | |
| ACO-X | ATCO Ltd | 18.4716 | -0.1528 | -0.82 | 31.18 K | |
| BNS | Bank of Nova Scotia | 26.6779 | -0.2193 | -0.82 | 3.18 M | |
| LNF | Leons Furniture | 7.139 | -0.0583 | -0.81 | 1.64 K | |
| WJX | Wajax Corp | 18.4116 | -0.1429 | -0.77 | 32.45 K | |
| CFP | Canfor Corp | 11.77 | -0.09 | -0.76 | 255.8 K | |
| NA | National Bank of Canada | 21.3047 | -0.1555 | -0.72 | 3.39 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0261 | -0.029 | -0.72 | 6.3 K | |
| NWC | The North West Company Inc | 10.6312 | -0.0756 | -0.71 | 59.59 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.5892 | -0.0816 | -0.7 | 3.54 K | |
| BDT | Bird Construction Inc | 6.2246 | -0.0434 | -0.69 | 36.6 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.5817 | -0.0798 | -0.68 | 633.6 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.3289 | -0.0435 | -0.68 | 3.67 K | |
| MID-UN | MINT Income Fund | 3.5888 | -0.0243 | -0.67 | 18.61 K | |
| BN | Brookfield Corporation | 5.6261 | -0.0366 | -0.65 | 1.66 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.3897 | -0.0538 | -0.64 | 4.83 K | |
| CAE | Cae Inc | 9.6019 | -0.0609 | -0.63 | 177.64 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.9983 | -0.086 | -0.61 | 22.42 K | |
| BOS | Airboss America J | 3.3085 | -0.0198 | -0.59 | 8 K | |
| SAP | Saputo Inc | 15.2266 | -0.0911 | -0.59 | 583.4 K | |
| TA | Transalta Corp | 12.5486 | -0.0745 | -0.59 | 1.71 M | |
| IFC | Intact Financial Corp | 41.2813 | -0.2417 | -0.58 | 119.8 K | |
| RIC | Richmont Mines | 4.2756 | -0.0247 | -0.57 | 4.91 K | |
| GIB-A | CGI Inc | 19.1452 | -0.109 | -0.57 | 319.06 K | |
| STN | Stantec Inc | 11.1251 | -0.0621 | -0.56 | 378.57 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.8972 | -0.0604 | -0.55 | 3.75 K | |
| TCL-A | Transcontinental Inc | 5.6273 | -0.031 | -0.55 | 56.51 K | |
| BBD-PB | Bombardier Inc Pref B | 5.1976 | -0.0285 | -0.55 | 2.57 K | |
| BN-PT | Brookfield Corporation | 11.8899 | -0.065 | -0.54 | 6.22 K | |
| TOT | Total Energy Services Inc | 12.5442 | -0.0679 | -0.54 | 35.2 K | |
| BCE-PR | BCE Inc Pref R | 11.1555 | -0.0594 | -0.53 | 300 | |
| TD | Toronto-Dominion Bank | 22.2434 | -0.1159 | -0.52 | 5.23 M | |
| HR-UN | H&R Real Estate Investment Trust | 12.4041 | -0.064 | -0.51 | 390.01 K | |
| RBA | Rb Global Inc | 17.3428 | -0.0878 | -0.5 | 41.78 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECOX | Eco Innovation Group Inc | 80.00 | 9.05 M | -15.00 | -15.79 | 25 |
| HEWA | Healthwarehouse.Com | 6.40 | 6.83 M | -0.05 | -0.78 | 500 |
| CGAC | Code Green Apparel Corp | 20.00 | 1.05 M | -4.50 | -18.37 | 47 |
| ERHE | ERHC Energy Inc | 8.55 | 863.83 K | -0.20 | -2.29 | 163.74 K |
| PPJE | PPJ Healthcare Enterprises Inc | 70.00 | 445.24 K | -27.00 | -27.84 | 10 |
| BLFE | BioLife Sciences Inc | 4.8751 | 318.35 K | -0.375 | -7.14 | 447 |
| BLSP | Blue Sphere Corporation | 293.80 | 288.79 K | -151.307 | -33.99 | 48.45 K |
| AFPW | AlumiFuel Power Corporation | 55.00 | 141.09 K | -15.00 | -21.43 | 268 |
| BOTY | Lingerie Fighting Championships Inc | 400.00 | 130.04 K | -30.00 | -6.98 | 3 K |
| DSUS | Drone Services USA Inc | 21.58 | 65.63 K | -8.32 | -27.83 | 499.41 K |
| LGBI | Cannabiz Mobile Inc | 4.08 | 64.81 K | -3.92 | -49 | 4.99 K |
| USRM | U.S. Stem Cell Inc | 40.00 | 64.15 K | -1.00 | -2.44 | 748 |
| AMBS | Amarantus BioScience Holdings Inc | 18.00 | 63.04 K | -1.20 | -6.25 | 23 |
| VRSEF | Verisante Technology Inc | 6.99 | 48.33 K | -0.10 | -1.41 | 18.05 K |
| REDFY | Rediff.com India Limited | 7.40 | 36.2 K | -1.40 | -15.91 | 898.59 K |
| IGRW | Interactive Health Network | 18.00 | 31.82 K | -4.50 | -20 | 162.2 K |
| XDSL | mPhase Technologies Inc | 13.00 | 16.8 K | -1.00 | -7.14 | 3.78 K |
| PRZM | Prism Technologies Group Inc | 8.15 | 1.01 K | -0.34 | -4 | 63 K |
| SYNE | Synthesis Energy Systems Inc | 99.20 | 157 | -0.64 | -0.64 | 590 |
| PEHD | Perigee Holdings Inc. | 68.40 | 130 | -2.80 | -3.93 | 32 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 290.00 | 10.61 M | -10.00 | -3.33 | 122 |
| RTM | RT Minerals Corp | 840.0034 | -360.0013 | -30 | 13 | |
| KLE-H | Kingsland Energy Corp | 40.00 | -11.20 | -21.88 | 6 | |
| SOU | Southern Energy Corp | 4.40 | -1.20 | -21.43 | 1.71 K | |
| DM | Datametrex AI Limited | 6.00 | -1.50 | -20 | 4 K | |
| IMR | iMetal Resources Inc | 150.00 | -25.00 | -14.29 | 56 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 1.66 K | |
| CMIL | Capella Minerals Limited | 7.35 | -1.05 | -12.5 | 2.17 K | |
| LA | Los Andes Copper Ltd | 3.35 | -0.45 | -11.84 | 19.5 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -0.56 | -11.76 | 1.8 K | |
| SA-H | Southern Arc Minerals Inc | 4.70 | -0.60 | -11.32 | 75.87 K | |
| USS | Uniserve Communications Corporation | 10.5263 | -1.3158 | -11.11 | 76 | |
| AML | Argus Metals Corp. | 4.40 | -0.50 | -10.2 | 1.82 K | |
| PURO | Platauro Metals Corp. | 45.0751 | -5.0084 | -10 | 1.14 K | |
| MEX | Mexican Gold Mining Corp | 27.00 | -3.00 | -10 | 1.9 K | |
| FMN | Fidelity Minerals Corp | 105.0001 | -11.25 | -9.68 | 10 | |
| BQE | BQE Water Inc | 23.50 | -2.50 | -9.62 | 36.25 K | |
| GR | Great Atlantic Resources Corp | 20.00 | -2.00 | -9.09 | 505 | |
| ABM | Athabasca Minerals Inc | 63.00 | -6.00 | -8.7 | 109.5 K | |
| ENDR | Enduro Metals Corporation | 6.00 | -0.50 | -7.69 | 300 | |
| APGO | Apollo Gold & Silver Corp | 480.00 | -40.00 | -7.69 | 6 | |
| DEC | Decade Resources Ltd | 3.25 | -0.25 | -7.14 | 840 | |
| CTH | CoTec Holdings Corp. | 800.00 | -60.00 | -6.98 | 43 | |
| EPO-H | Encanto Potash Corp | 12.50 | -0.75 | -5.66 | 19.39 K | |
| EMR | Emgold Mining Corporation | 9.00 | -0.50 | -5.26 | 40.61 K | |
| CMO-H | Cliffmont Resources Ltd | 18.00 | -1.00 | -5.26 | 1.48 K | |
| WLR | Walker Lane Resources Ltd. | 31.50 | -1.75 | -5.26 | 374 | |
| BTR | Bonterra Resources Inc | 38.00 | -2.00 | -5 | 455 | |
| KCC | Kincora Copper Limited | 90.00 | -4.50 | -4.76 | 30.51 K | |
| AVX | Altair Resources Inc | 14.40 | -0.60 | -4 | 318 | |
| KEEK | Personas Social Incorporated | 750.00 | -30.00 | -3.85 | 56 | |
| TWO | T2 Metals Corp. | 13.00 | -0.50 | -3.7 | 4.78 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.75 | -0.25 | -3.57 | 14 K | |
| GBU | Gabriel Resources Ltd | 56.40 | -1.50 | -2.59 | 1.11 M | |
| MXL-H | MX Gold Corp | 4.30 | -0.10 | -2.27 | 13 K | |
| AFE | Africa Energy Corp | 4.35 | -0.10 | -2.25 | 16.56 K | |
| SLG | PetroTal Corp | 24.4427 | -0.5314 | -2.13 | 127.39 K | |
| RAGE | Renegade Gold Inc. | 318.00 | -6.00 | -1.85 | 137 | |
| NIM | Nicola Mining Inc | 24.00 | -0.40 | -1.64 | 2.31 K | |
| AXL | Arrow Exploration Corp | 114.5299 | -1.7094 | -1.47 | 327.27 K | |
| CWV | Crown Point Energy Inc | 8.178 | -0.061 | -0.74 | 21.8 K | |
| GGA | Goldgroup Mining Inc. | 13.50 | -0.10 | -0.74 | 12.23 K | |
| GORO | Goldgroup Mining Inc. | 54.00 | -0.40 | -0.74 | 3.06 K |