Loser Volumes for 28 October 2014 from 00:00:00 until 23:59:59
Loser Volumes for 28 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 32.40 | 10.18 B | -0.45 | -1.37 | 338.25 K |
| USAS | Americas Silver Corp | 6.30 | 1.37 B | -0.30 | -4.55 | 50 |
| REPX | Riley Exploration Permian Inc | 41.2406 | 740.27 M | -0.4687 | -1.12 | 1.36 K |
| BHB | Bar Harbor Bankshares | 12.7589 | 658.3 M | -0.1025 | -0.8 | 2.55 K |
| RLGT | Radiant Logistics | 3.91 | 414.93 M | -0.02 | -0.51 | 49.39 K |
| ELLO | Ellomay Capital Ltd | 9.2153 | 279.8 M | -0.2044 | -2.17 | 502 |
| GENC | Gencor Industries IN | 6.42 | 218.25 M | -0.0453 | -0.7 | 7.05 K |
| ACU | Acme United Corp | 13.8811 | 216.54 M | -0.0803 | -0.58 | 9.4 K |
| NEN | New England Realty Associates | 34.5369 | 196.95 M | -0.2269 | -0.65 | 1.1 K |
| INFU | Infusystems Holdings | 4.12 | 188.9 M | -0.17 | -3.96 | 946.6 K |
| PLG | Platinum Group Metals Ltd | 79.82 | 161.07 M | -0.62 | -0.77 | 886 |
| OPHC | Optimumbank Hlds | 10.80 | 81.83 M | -0.20 | -1.82 | 88 |
| IBIO | Ibio Inc | 5800.00 | 72.03 M | -1400.00 | -19.44 | 1.9 K |
| BDL | Flanigan's Enterprises | 14.8828 | 70.52 M | -1.1872 | -7.39 | 5.18 K |
| CVU | CPI Aerostructures | 9.25 | 63.14 M | -0.10 | -1.07 | 63.56 K |
| APT | Alpha Pro Tech | 3.88 | 50.17 M | -0.42 | -9.77 | 3.42 M |
| BCHT | Birchtech Corp. | 3.60 | 37.62 M | -0.30 | -7.69 | 20 |
| INLX | Intellinetics Inc | 10.00 | 24.27 M | -2.50 | -20 | 124 |
| CVM | Cel-Sci Corp | 487.50 | 20.62 M | -15.00 | -2.99 | 839 |
| RVP | Retractable Technologies | 3.57 | 20.06 M | -0.03 | -0.83 | 17.2 K |
| VNRX | Volitionrx Ltd | 3.36 | 10.49 M | -0.14 | -4 | 3.68 K |
| PLAG | Planet Green Holdings Corp | 287.50 | 9.77 M | -10.00 | -3.36 | 87 |
| CANF | Can-Fite Biopharma Ltd ADR | 8549.9912 | 6.75 M | -270.00 | -3.06 | 12 |
| DSS | Document Security Systems | 1391.7866 | 5.64 M | -83.2986 | -5.65 | 248 |
| AUMN | Golden Minerals Company | 14.6825 | 2.89 M | -0.0925 | -0.63 | 4.22 K |
| OGEN | Oragenics Inc | 16020.00 | 2.26 M | -720.00 | -4.3 | 1 |
| TPHS | Trinity Pl Hlds Inc | 5.7759 | 1.52 M | -0.1494 | -2.52 | 703 |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.9424 | -0.5725 | -2.54 | 5.42 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.0242 | -0.3406 | -1.52 | 1.28 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 25.4112 | -0.2024 | -0.79 | 4.61 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 185.00 | -2.60 | -1.39 | 63 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SNY | Sanofi-Aventis S.A. ADR | 31.211 | 105.33 B | -3.0841 | -8.99 | 8.87 M |
| CME | CME Group Inc | 50.7208 | 92.27 B | -0.4054 | -0.79 | 1.75 M |
| REGN | Regeneron Pharmaceuticals | 395.22 | 69.95 B | -9.2078 | -2.28 | 1.03 M |
| BIIB | Biogen Inc | 318.03 | 29.55 B | -1.95 | -0.61 | 1.64 M |
| UTHR | United Therapeutic | 130.49 | 22.41 B | -2.66 | -2 | 2.07 M |
| GMAB | Genmab A/S ADR | 4.202 | 17.68 B | -0.07 | -1.64 | 47.5 K |
| AMKR | Amkor Technology | 5.8861 | 15.05 B | -1.0787 | -15.49 | 8.97 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1902 | 12.92 B | -0.079 | -1.85 | 48.05 K |
| ICLR | Icon Plc | 54.77 | 12.92 B | -1.55 | -2.75 | 688.29 K |
| GLPI | Gaming & Leisure | 14.7307 | 12.76 B | -0.4121 | -2.72 | 666.3 K |
| ARWR | Arrowhead Pharma | 6.87 | 12.05 B | -0.09 | -1.29 | 2.14 M |
| TECH | Bio-Techne Cp | 20.835 | 11.21 B | -0.7838 | -3.63 | 944.58 K |
| SAIA | Saia Inc | 48.96 | 11.17 B | -1.99 | -3.91 | 872.82 K |
| SIRI | Sirius XM Holdings | 26.942 | 10.51 B | -0.1618 | -0.6 | 3.84 M |
| CGNX | Cognex Cp | 17.1342 | 10.2 B | -0.6883 | -3.86 | 3.76 M |
| RIOT | Riot Blockchain Inc | 9.3458 | 8.31 B | -0.2854 | -2.96 | 81.49 K |
| CROX | Crocs Inc | 11.76 | 6.69 B | -0.39 | -3.21 | 4.01 M |
| CVLT | Commvault Systems | 42.97 | 6.17 B | -0.73 | -1.67 | 5.28 M |
| LGND | Ligand Pharm | 32.3706 | 5.96 B | -1.4597 | -4.31 | 816.09 K |
| AMRX | Amneal Pharmaceuticals Inc | 27.96 | 5.77 B | -0.18 | -0.64 | 541.08 K |
| ORKA | Oruka Therapeutics Inc | 878.2424 | 5.44 B | -8.132 | -0.92 | 34 |
| TVTX | Travere Therapeutics Inc | 9.34 | 5.27 B | -0.08 | -0.85 | 239.3 K |
| CIGI | Colliers Intl Grp IN | 29.1404 | 5.21 B | -2.1104 | -6.75 | 35.53 K |
| JSM | SLM Cp 6% Sr Nt | 9.635 | 4.84 B | -0.0721 | -0.74 | 52.7 K |
| SLMBP | SLM Cp Srs B Pfd | 34.0499 | 4.78 B | -0.2102 | -0.61 | 313 |
| MARA | Marathon Digital Holdings | 95.20 | 4.49 B | -1.04 | -1.08 | 3.81 K |
| LIVN | Livanova Plc OR Sh | 50.74 | 4.43 B | -0.26 | -0.51 | 410.77 K |
| DORM | Dorman Products Inc | 42.67 | 4.08 B | -1.34 | -3.04 | 1.16 M |
| GRBK | Green Brick Partners | 7.22 | 3.12 B | -0.06 | -0.82 | 127.74 K |
| ACHC | Acadia Healthcr Company | 53.13 | 2.99 B | -0.33 | -0.62 | 548.57 K |
| CHRN | ChronoScale Corporation | 2205.0032 | 2.9 B | -15.7451 | -0.71 | 298 |
| PATK | Patrick Inds Inc | 10.4525 | 2.79 B | -0.117 | -1.11 | 176.51 K |
| MGNI | Magnite Inc | 11.23 | 2.73 B | -0.07 | -0.62 | 692.4 K |
| QURE | Uniqure N.V. | 11.13 | 2.41 B | -0.46 | -3.97 | 28.92 K |
| HIMX | Himax Technologies ADR | 5.0213 | 2.22 B | -0.1269 | -2.46 | 4.96 M |
| IOVA | Iovance Biotherapeutics Inc | 5.63 | 2.19 B | -0.37 | -6.17 | 23.8 K |
| TGLS | Tecnoglass Inc | 7.9146 | 2.01 B | -0.1368 | -1.7 | 1.3 K |
| SRPT | Sarepta Therapeutics | 15.12 | 1.68 B | -0.79 | -4.97 | 3.9 M |
| DSGR | Distribution Solutions Group Inc | 12.20 | 1.59 B | -0.205 | -1.65 | 31.6 K |
| INVA | Innoviva Inc | 15.4426 | 1.57 B | -0.2065 | -1.32 | 1.1 M |
| INNV | Innovage Holding Corp | 40.95 | 1.56 B | -1.05 | -2.5 | 9 |
| ALNT | Allient Inc | 9.4394 | 1.47 B | -0.0703 | -0.74 | 11.55 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 33.6738 | 1.46 B | -0.3301 | -0.97 | 24 |
| NVAX | Novavax Inc | 109.60 | 1.23 B | -6.40 | -5.52 | 549.29 K |
| IRMD | Iradimed Cp | 6.7011 | 1.22 B | -0.1186 | -1.74 | 8.69 K |
| GOLD | Gold.com, Inc. | 3.6747 | 1.19 B | -0.171 | -4.45 | 400 |
| EYPT | Eyepoint Pharmaceuticals Inc | 40.90 | 1.04 B | -0.60 | -1.45 | 16.03 K |
| DBVT | Dbv Technologies ADR | 51.00 | 822.69 M | -2.02 | -3.81 | 99.7 K |
| IBCP | Independent Bk Cp | 8.1844 | 774.38 M | -0.0413 | -0.5 | 138.41 K |
| CYRX | Cryoport Inc | 4.92 | 763.6 M | -0.48 | -8.89 | 833 |
| HIFS | Hingham Inst For Svg | 71.4879 | 612.77 M | -0.6539 | -0.91 | 2.39 K |
| CRMD | Cormedix Inc | 9.10 | 596.23 M | -0.10 | -1.09 | 27.99 K |
| CIVB | Civista Bncshrs | 7.6995 | 595.44 M | -0.0456 | -0.59 | 8.51 K |
| GCBC | Greene County Bncp | 5.5927 | 568.99 M | -0.0364 | -0.65 | 3.44 K |
| WLFC | Willis Lease Fin C | 21.1167 | 561.41 M | -0.2505 | -1.17 | 10.65 K |
| ESEA | Euroseas Ltd | 45.6753 | 537.02 M | -0.8869 | -1.9 | 152 |
| ITIC | Investors Title Company | 42.7823 | 537.02 M | -0.5742 | -1.32 | 604 |
| ASMB | Assembly Biosciences | 99.60 | 513.46 M | -3.72 | -3.6 | 1.09 K |
| CLPT | Clearpoint Neuro Inc | 41.12 | 437.85 M | -0.88 | -2.1 | 932 |
| TENX | Tenax Therapeutics | 121280.00 | 429.44 M | -1920.00 | -1.56 | 1 |
| NEWT | Newtek Bus Svcs | 4.1953 | 414.7 M | -0.0802 | -1.88 | 37.03 K |
| WILC | G Willi-Food Intl | 4.7488 | 408.85 M | -0.076 | -1.58 | 7.95 K |
| CAPR | Capricor Therap | 38.00 | 405.09 M | -0.60 | -1.55 | 1.65 K |
| BNTC | Benitec Biopharma Ltd ADR | 2832.3899 | 397.82 M | -81.5076 | -2.8 | 1 |
| PERI | Perion Network Ltd | 16.08 | 389.49 M | -1.11 | -6.46 | 65.49 K |
| MGPI | MGP Ingredients Inc | 11.1301 | 383.83 M | -0.1362 | -1.21 | 49.77 K |
| GEVO | Gevo Inc | 2161.7976 | 380.94 M | -28.2007 | -1.29 | 109 |
| MVBF | Mvb Financial Corp | 12.1725 | 374.45 M | -0.1562 | -1.27 | 200 |
| SLP | Simulations Plus Inc | 5.3317 | 370.57 M | -0.053 | -0.98 | 11.5 K |
| ENTA | Enanta Pharmaceutica | 44.97 | 370.17 M | -0.72 | -1.58 | 390.87 K |
| PLAY | Dave & Buster's Ente | 19.25 | 362.85 M | -0.28 | -1.43 | 229.7 K |
| AKBA | Akebia Therapeutics | 12.75 | 343.37 M | -1.22 | -8.73 | 553.72 K |
| RCKY | Rocky Brands Inc | 9.8115 | 313.27 M | -0.0834 | -0.84 | 29.39 K |
| IRD | Opus Genetics, Inc. | 360.00 | 276.6 M | -4.512 | -1.24 | 1.08 K |
| SSSS | Sutter Rock Capital Corp | 3.1935 | 265.92 M | -0.0942 | -2.87 | 310.7 K |
| CDZI | Cadiz Inc | 9.07 | 258.99 M | -0.12 | -1.31 | 97.77 K |
| DUOT | Duos Technologies Group Inc | 784.00 | 252.56 M | -98.0001 | -11.11 | 1 |
| VABK | Virginia Natl Bnk | 14.3536 | 249.11 M | -0.2518 | -1.72 | 138 |
| RGCO | Rgc Resources Inc | 9.197 | 231.51 M | -0.074 | -0.8 | 4.64 K |
| EFSI | Eagle Financial Services Inc | 15.5038 | 217.25 M | -0.8426 | -5.15 | 490 |
| RCMT | R C M Tech Inc | 4.0186 | 198.31 M | -0.0621 | -1.52 | 8.36 K |
| MSLE | Satellos Bioscience Inc. Common Stock | 9.36 | 196.96 M | -0.96 | -9.3 | 550 |
| SGC | Superior Uniform Group | 8.6582 | 195.43 M | -0.1177 | -1.34 | 18.11 K |
| HQI | Hirequest Inc | 7.1773 | 192.24 M | -0.1087 | -1.49 | 7.38 K |
| MDWD | Mediwound Ltd Ord Sh | 41.65 | 185.72 M | -2.17 | -4.95 | 3.51 K |
| KGEI | Kolibri Global Energy Inc | 4.80 | 179.58 M | -0.30 | -5.88 | 300 |
| MNSB | Mainstreet Bank | 7.63 | 166.4 M | -0.0882 | -1.14 | 1.05 K |
| RCEL | Avita Medical Inc | 8.75 | 146.19 M | -0.10 | -1.13 | 260 |
| RFIL | RF Industries Ltd | 3.7892 | 131.95 M | -0.0248 | -0.65 | 26.64 K |
| BNC | CEA Industries Inc. | 774.00 | 122.25 M | -36.00 | -4.44 | 30 |
| INSG | Inseego Corp | 29.60 | 114.26 M | -0.80 | -2.63 | 8.39 K |
| AMTX | Aemetis Inc | 7.55 | 109.42 M | -0.18 | -2.33 | 40.09 K |
| FBIO | Fortress Biotech Inc | 26.55 | 108.63 M | -0.60 | -2.21 | 6.95 K |
| SCOR | Comscore Inc | 775.00 | 107.32 M | -12.60 | -1.6 | 31.77 K |
| SFBC | Sound Financial | 14.3899 | 107.31 M | -0.2383 | -1.63 | 3.14 K |
| LAKE | Lakeland Inds Inc | 11.9742 | 106.29 M | -0.3522 | -2.86 | 1.25 M |
| KEQU | Kewaunee Scientifi | 14.9994 | 102.1 M | -0.4084 | -2.65 | 2.12 K |
| CCLD | Carecloud Inc | 3.17 | 94.76 M | -0.13 | -3.94 | 8.91 K |
| BYFC | Broadway Fin Cp | 13.52 | 93.8 M | -0.08 | -0.59 | 1.35 K |
| AUBN | Auburn Natl Bncp | 15.9197 | 91.87 M | -0.0939 | -0.59 | 500 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 52.728 | 1.07 T | -1.1142 | -2.07 | 8.98 M |
| MRK | Merck & Company | 37.3007 | 322.95 B | -0.4007 | -1.06 | 25.11 M |
| NVO | Novo Nordisk A/S ADR | 37.0541 | 219.94 B | -1.9591 | -5.02 | 5.43 M |
| GSK | Glaxosmithkline Plc ADR | 25.5071 | 104.16 B | -0.1527 | -0.6 | 3.72 M |
| MCK | Mckesson Corp | 184.8383 | 99.52 B | -1.378 | -0.74 | 2.02 M |
| FCX | Freeport-Mcmoran Inc | 25.4979 | 90.16 B | -1.1067 | -4.16 | 27.7 M |
| SHW | Sherwin-Williams Company | 67.0606 | 80.72 B | -0.503 | -0.74 | 2.58 M |
| TGT | Target Corporation | 43.0331 | 63.74 B | -0.6456 | -1.48 | 4.98 M |
| OKE | Oneok Inc | 29.17 | 56.36 B | -0.2582 | -0.88 | 1.86 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.3854 | 55.11 B | -0.1725 | -1.37 | 31.5 K |
| SPG-PJ | Simon Property Group Inc | 40.1151 | 45.04 B | -0.6429 | -1.58 | 367 |
| WDS | Woodside Energy Group Ltd | 22.3851 | 42.95 B | -0.2195 | -0.97 | 8.98 K |
| HMC | Honda Motor Company ADR | 20.0683 | 37.8 B | -0.5554 | -2.69 | 3.09 M |
| MLM | Martin Marietta Materials | 106.7276 | 34.35 B | -3.3963 | -3.08 | 3.41 M |
| CCI | Crown Castle International Corp | 51.7548 | 32.35 B | -0.539 | -1.03 | 3.51 M |
| LVS | Las Vegas Sands | 43.6434 | 31.65 B | -0.9421 | -2.11 | 12.7 M |
| TPR | Tapestry Inc | 24.2616 | 29.79 B | -1.5342 | -5.95 | 15.74 M |
| AVB | Avalonbay Communities | 103.4288 | 26.61 B | -0.6142 | -0.59 | 985.9 K |
| EQR | Equity Residential | 38.3765 | 25.98 B | -0.2162 | -0.56 | 2.41 M |
| BURL | Burlington Stores Inc | 40.34 | 22.53 B | -0.22 | -0.54 | 430 K |
| THC | Tenet Healthcare Corp | 56.82 | 20.96 B | -0.67 | -1.17 | 2.23 M |
| YPF | Ypf Sociedad Anonima ADR | 30.5755 | 19.96 B | -0.1831 | -0.6 | 1.4 M |
| BBY | Best Buy Company | 21.4121 | 18.64 B | -0.2163 | -1 | 4.43 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.2628 | 16.38 B | -0.2023 | -1.16 | 1.61 K |
| MAS | Masco Corp | 16.5579 | 16.37 B | -0.6207 | -3.61 | 11.91 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 13.7418 | 14.26 B | -0.5564 | -3.89 | 358 K |
| W | Wayfair Inc | 25.69 | 12.48 B | -0.36 | -1.38 | 378.85 K |
| CLX | Clorox Company | 69.9894 | 11.78 B | -0.4079 | -0.58 | 1.23 M |
| EHC | Encompass Health Corp | 25.8777 | 11.3 B | -0.8911 | -3.33 | 1.83 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 8.2329 | 9.8 B | -0.0519 | -0.63 | 1.05 M |
| GME | Gamestop Corp | 7.5768 | 9.66 B | -0.144 | -1.87 | 16.46 M |
| UHS | Universal Health Services | 102.4739 | 9.64 B | -0.9251 | -0.89 | 1.31 M |
| ACM | Aecom Technology Corp | 30.221 | 9.12 B | -0.7665 | -2.47 | 2.85 M |
| DDS | Dillard's | 77.9334 | 8.96 B | -1.3212 | -1.67 | 455.1 K |
| FRO | Frontline Ltd | 3.5072 | 8.59 B | -0.0477 | -1.34 | 427.08 K |
| GAP | Gap Inc | 25.3555 | 7.07 B | -0.1292 | -0.51 | 3.42 M |
| MSM | Msc Industrial Direct Company | 49.0969 | 7.07 B | -0.3437 | -0.7 | 2.06 M |
| AWI | Armstrong World Industries Inc | 42.0691 | 7.05 B | -0.752 | -1.76 | 2.53 M |
| M | Macy's Inc | 35.4069 | 6.57 B | -0.7543 | -2.09 | 6.23 M |
| TAL | Tal Education Group ADR | 5.3134 | 5.86 B | -0.0349 | -0.65 | 4.1 M |
| LPX | Louisiana-Pacific Corp | 12.6327 | 5.19 B | -0.5351 | -4.06 | 7.16 M |
| CHH | Choice Hotels International | 47.8807 | 5.15 B | -0.2483 | -0.52 | 165.3 K |
| VSH | Vishay Intertechnology | 10.5786 | 5.06 B | -0.4088 | -3.72 | 3.72 M |
| MC | Moelis | 14.1273 | 5.04 B | -0.1331 | -0.93 | 81.42 K |
| HASI | Hannon Armstrong Sustainable IN | 7.4999 | 4.91 B | -0.1554 | -2.03 | 2.02 M |
| PAM | Pampa Energia S.A. ADR | 10.49 | 4.61 B | -0.08 | -0.76 | 185.6 K |
| PHI | Philippine Long Distance Telephone ADR | 33.637 | 4.26 B | -0.6144 | -1.79 | 152.8 K |
| CSTM | Constellium N.V. | 20.21 | 4.02 B | -0.28 | -1.37 | 2 M |
| PVH | Phillips-Van Heusen Corp | 113.4318 | 3.87 B | -0.6587 | -0.58 | 582.5 K |
| UAA | Under Armour | 33.2158 | 3.02 B | -0.2118 | -0.63 | 1.97 M |
| APAM | Artisan Partners Asset Mgmt | 17.1895 | 2.86 B | -0.9819 | -5.4 | 1.48 M |
| DCO | Ducommun Inc | 25.72 | 2.77 B | -3.10 | -10.76 | 336.5 K |
| KSS | Kohl's Corp | 30.9095 | 2.1 B | -2.1998 | -6.64 | 9.07 M |
| CCS | Century Communities Inc | 16.8383 | 2.03 B | -0.1586 | -0.93 | 91.4 K |
| GEL | Genesis Energy LP | 20.8672 | 1.81 B | -0.2791 | -1.32 | 845.3 K |
| GSL | Global Ship Lease Inc | 16.4112 | 1.55 B | -0.2471 | -1.48 | 6.45 K |
| ORC | Orchid Island Capital Inc | 10.546 | 1.3 B | -0.1235 | -1.16 | 90.4 K |
| AORT | Artivion Inc | 10.2625 | 1.27 B | -0.3057 | -2.89 | 178.3 K |
| HLF | Herbalife Ltd | 24.785 | 1.26 B | -0.215 | -0.86 | 3.9 M |
| AVNS | Avanos Medical Inc | 38.08 | 1.17 B | -0.32 | -0.83 | 319.64 K |
| TYG | Tortoise Energy Infrastructure Corp | 67.3357 | 941.67 M | -0.406 | -0.6 | 21.95 K |
| VLRS | Controladora Vuela Compaia DE ADR | 8.48 | 897.02 M | -0.20 | -2.3 | 43.67 K |
| BBDC | Barings Bdc Inc | 7.6877 | 868.02 M | -0.1085 | -1.39 | 235.77 K |
| CNNE | Cannae Holdings Inc | 8.0889 | 649.88 M | -0.1352 | -1.64 | 731.22 K |
| RGR | Sturm Ruger & Company | 31.2926 | 620.39 M | -1.1885 | -3.66 | 516.79 K |
| GPRK | Geopark Hlds Lmtd | 6.1171 | 613.2 M | -0.2676 | -4.19 | 39.3 K |
| BME | Blackrock Health Sciences Trust | 15.6587 | 557.55 M | -0.2239 | -1.41 | 39.2 K |
| LXFR | Luxfer Holdings Plc | 10.6776 | 462.35 M | -0.1196 | -1.11 | 13.5 K |
| CYH | Community Health Systems | 45.5017 | 383.29 M | -0.8066 | -1.74 | 1.52 M |
| OEC | Orion Engineered Carbons S.A R | 11.2131 | 379.5 M | -0.0571 | -0.51 | 102.4 K |
| NOA | North American Construction Group Ltd | 4.2444 | 375.64 M | -0.1793 | -4.05 | 43.7 K |
| TCI | Transcontinental Realty Investors | 11.00 | 373.22 M | -0.08 | -0.72 | 800 |
| DSX-PB | Diana Shipping Inc | 8.6686 | 334.66 M | -0.1198 | -1.36 | 1.7 K |
| MFM | MFS Muni Income Trust | 3.6929 | 221.59 M | -0.0225 | -0.61 | 181.5 K |
| GSL-PB | Global Ship Lease Inc | 7.1369 | 89.45 M | -0.0693 | -0.96 | 8.9 K |
| PGZ | Principal Real Estate Income F | 6.2387 | 69.08 M | -0.039 | -0.62 | 28.4 K |
| BHV | Blackrock Virginia Muni Trust | 9.9073 | 19.7 M | -0.0738 | -0.74 | 11 K |
| CCM | Concord Medical Services ADR | 60.4675 | 19.58 M | -0.5736 | -0.94 | 1.96 K |
| TVC | Tennessee Valley Authority | 17.2931 | 12.8 M | -0.1289 | -0.74 | 16.91 K |
| TVE | Tennessee Valley Authority | 17.4927 | 12.64 M | -0.1067 | -0.61 | 12.59 K |
| SFUNY | Fang Holdings Ltd | 461.2861 | 5.67 M | -8.2113 | -1.75 | 172.59 K |
| GJH | Strats Sm Trust For United States Cellular Corp | 4.5457 | -0.1046 | -2.25 | 3.19 K | |
| TGLS | Tecnoglass Inc | 7.8889 | -0.1363 | -1.7 | 1.3 K | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 53.7123 | -0.8606 | -1.58 | 367 | |
| DSX-P-B | Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) | 17.9888 | -0.2487 | -1.36 | 1.7 K | |
| CVU | CPI Aerostructures Inc | 9.25 | -0.10 | -1.07 | 63.56 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 14.2704 | -0.1386 | -0.96 | 8.9 K | |
| GRBK | Green Brick Partners | 7.22 | -0.06 | -0.82 | 127.74 K | |
| NMKBP | Niagara Mohawk Power Corp | 58.1532 | -0.3934 | -0.67 | 40 | |
| KTN | Lehman Abs Corp | 14.2257 | -0.0925 | -0.65 | 569 | |
| AMRX | Amneal Pharmaceuticals Inc | 27.96 | -0.18 | -0.64 | 541.08 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 12.1232 | -0.0753 | -0.62 | 400 | |
| USB-P-A | U.S. Bancorp Depositary Shares Series A | 694.115 | -4.2795 | -0.61 | 1.05 K | |
| USB-PA | U.S. Bancorp PERP PFD SER A | 569.6978 | -3.5123 | -0.61 | 1.05 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 46 | |
| CIGI | Colliers International Group Inc | 32.7219 | -2.4261 | -6.9 | 172.06 K | |
| KEI | Kolibri Global Energy Inc | 5.40 | -0.40 | -6.9 | 19.29 K | |
| OGI | Organigram Holdings Inc | 4.44 | -0.32 | -6.72 | 2.85 K | |
| LGO | Largo Resources Ltd | 21.70 | -1.30 | -5.65 | 2.13 K | |
| PNP | Pinetree Capital Ltd | 34.00 | -2.00 | -5.56 | 5.04 K | |
| CSCI | Cosciens Biopharma Inc | 12900.00 | -700.00 | -5.15 | 5 | |
| ELVA | Electrovaya Inc | 3.80 | -0.20 | -5 | 2.5 K | |
| NOA | North American Construction Group Ltd | 4.7889 | -0.2395 | -4.76 | 123.4 K | |
| USA | Americas Silver Corp | 7.20 | -0.30 | -4 | 3.31 K | |
| SYZ | Sylogist Ltd | 7.0537 | -0.2919 | -3.97 | 27.36 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6143 | -0.1479 | -3.93 | 2.7 K | |
| DCM | Data Communications Mgmt Corp | 41.3475 | -1.6876 | -3.92 | 10 | |
| PPTA | Perpetua Resources Corp | 5.30 | -0.20 | -3.64 | 2.43 K | |
| MCB | Mccoy Global Inc | 4.1692 | -0.157 | -3.63 | 17.3 K | |
| SEC | Senvest Capital | 132.85 | -4.19 | -3.06 | 700 | |
| TAL | Petrotal Corp | 22.9398 | -0.7168 | -3.03 | 141 | |
| DII-B | Dorel Industries Inc | 11.0371 | -0.3448 | -3.03 | 42.95 K | |
| ADEN | Adentra Inc | 8.1199 | -0.2473 | -2.96 | 29.9 K | |
| ACX | Act Energy Technologies Ltd | 10.9948 | -0.3187 | -2.82 | 11.72 K | |
| MRD | Melcor Dev | 14.6993 | -0.4032 | -2.67 | 6.88 K | |
| CFF | Conifex Timber Inc | 6.5924 | -0.1718 | -2.54 | 18.8 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.4297 | -0.3223 | -2.34 | 700 | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4649 | -0.0855 | -1.88 | 114.45 K | |
| RCI-A | Rogers Communications Inc | 29.6582 | -0.5656 | -1.87 | 909 | |
| BBD-PB | Bombardier Inc Pref B | 4.3889 | -0.0732 | -1.64 | 18.21 K | |
| AKT-A | AKITA Drilling Ltd | 10.3252 | -0.1687 | -1.61 | 3.3 K | |
| GBT | Bmtc Group Inc | 11.9107 | -0.1922 | -1.59 | 880 | |
| TVK | Terravest Capital Inc | 4.4549 | -0.0709 | -1.57 | 12.77 K | |
| HPS-A | Hammond Power Solutions Inc | 4.7671 | -0.0723 | -1.49 | 6.09 K | |
| GDL | Goodfellow Inc | 4.3919 | -0.0615 | -1.38 | 300 | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.5053 | -0.2024 | -1.38 | 700 | |
| ATH | Athabasca Oil Corp | 3.86 | -0.05 | -1.28 | 3.49 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.1893 | -0.1789 | -1.25 | 2.64 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.2505 | -0.0755 | -1.19 | 562.35 K | |
| WSP | WSP Global Inc | 26.7582 | -0.3146 | -1.16 | 137.4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.793 | -0.2668 | -1.16 | 38.75 K | |
| PTM | Platinum Group Metals Ltd | 90.00 | -1.00 | -1.1 | 265 | |
| BOS | Airboss America J | 7.2638 | -0.0797 | -1.09 | 104.03 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.6721 | -0.0897 | -1.02 | 3.99 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.1556 | -0.0363 | -0.87 | 22.48 K | |
| RUS | Russel Metals | 16.1026 | -0.1404 | -0.86 | 240.3 K | |
| OGC | Oceanagold Corp | 6.3644 | -0.0548 | -0.85 | 191.4 K | |
| AIF | Altus Group Ltd | 17.1145 | -0.1397 | -0.81 | 192.17 K | |
| EMP-A | Empire Company Limited | 21.1578 | -0.166 | -0.78 | 147.3 K | |
| EIF | Exchange Income Corp | 9.5903 | -0.0752 | -0.78 | 48.3 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.7351 | -0.0667 | -0.76 | 9.59 K | |
| BCE-PQ | BCE Inc Pref Q | 13.0053 | -0.0927 | -0.71 | 1.8 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2832 | -0.0364 | -0.68 | 4.79 K | |
| BDT | Bird Construction Inc | 7.4548 | -0.0505 | -0.67 | 44.6 K | |
| CIU-PC | CU Inc Pref C | 12.4214 | -0.0838 | -0.67 | 2.3 K | |
| TCL-A | Transcontinental Inc | 8.3337 | -0.0548 | -0.65 | 258.7 K | |
| BCE-PA | BCE Inc Pref AA | 10.4617 | -0.0653 | -0.62 | 2.11 K | |
| MID-UN | MINT Income Fund | 4.1635 | -0.0253 | -0.6 | 13.68 K | |
| BN-PM | Brookfield Corporation | 11.0753 | -0.0673 | -0.6 | 5.25 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.4804 | -0.0628 | -0.6 | 44.01 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.111 | -0.0785 | -0.6 | 1.07 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.9513 | -0.065 | -0.59 | 4.03 K | |
| FFH | Fairfax Financial Holdings Ltd | 403.3788 | -2.2998 | -0.57 | 10.74 K | |
| EMA-PF | Emera Inc Pref F | 13.564 | -0.0749 | -0.55 | 3.72 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.8237 | -0.063 | -0.53 | 10.28 K | |
| SAP | Saputo Inc | 25.4722 | -0.1356 | -0.53 | 307.5 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6447 | -0.0235 | -0.5 | 500 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 12.4914 | 29.25 B | -0.0694 | -0.55 | 39.63 K |
| ACRG | American Clean Resources Group Inc. | 78.50 | 77.56 M | -0.50 | -0.63 | 208 |
| MDCN | Medican Enterprises Inc | 3.56 | 4.65 M | -0.14 | -3.78 | 125 |
| ERHE | ERHC Energy Inc | 4.56 | 2.88 M | -0.34 | -6.94 | 72.17 K |
| EARI | Entertainment Arts Research Inc | 4.60 | 1.23 M | -0.20 | -4.17 | 501 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 44 |
| VGLS | VG Life Sciences Inc | 2000.00 | 506.29 K | -320.00 | -13.79 | 3 |
| BLSP | Blue Sphere Corporation | 23.40 | 433.19 K | -0.65 | -2.7 | 53.08 K |
| ERFB | ERF Wireless Inc | 149.00 | 84.13 K | -10.00 | -6.29 | 1.23 M |
| SPRN | Supernova Energy Inc | 3.50 | 66.36 K | -0.50 | -12.5 | 76 |
| USRM | U.S. Stem Cell Inc | 17.50 | 64.15 K | -3.00 | -14.63 | 1.31 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.00 | 63.04 K | -0.60 | -4.76 | 26.37 K |
| AXPWQ | Axion Power International Inc | 28558.5996 | 9.6 K | -2661.4004 | -8.52 | 13 |
| STTO | SITO Mobile Ltd. | 3.05 | 5.13 K | -0.05 | -1.61 | 148 |
| GPHBF | G6 Materials Corp | 15.90 | 1.99 K | -1.06 | -6.25 | 7.7 K |
| SYNE | Synthesis Energy Systems Inc | 59.5328 | 157 | -1.2672 | -2.08 | 1.56 K |
| PEHD | Perigee Holdings Inc. | 42.04 | 130 | -3.32 | -7.32 | 438 |
| PBYA | ProBility Media Corporation | 5.11 | -0.8899 | -14.83 | 1.4 K | |
| WWIO | Wowio Inc | 116.87 | -13.13 | -10.1 | 46 | |
| PQEFF | Petroteq Energy Inc | 25.50 | -0.81 | -3.08 | 2.6 K | |
| HMNY | Helios and Matheson Analytics Inc | 613.775 | -18.725 | -2.96 | 1 | |
| SOGFF | Strategic Oil & Gas Ltd | 7.42 | -0.198 | -2.6 | 10.45 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 29.25 | 88.65 M | -1.50 | -4.88 | 564 |
| FTUR | Future Fuels Inc. | 6.50 | -3.00 | -31.58 | 159 K | |
| AAZ | Azincourt Energy Corp | 4.80 | -1.20 | -20 | 2.68 K | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.80 | -12.5 | 19.68 K | |
| STMP | Stamper Oil & Gas Corp | 74.169 | -8.7257 | -10.53 | 115 | |
| KEEK | Personas Social Incorporated | 135.00 | -15.00 | -10 | 967 | |
| CNS | Contagious Gaming Inc | 3.80 | -0.40 | -9.52 | 500 | |
| MVI-H | Monitor Ventures Inc | 8.50 | -0.875 | -9.33 | 10.04 K | |
| AXL | Arrow Exploration Corp | 17.094 | -1.7094 | -9.09 | 886 K | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | -0.4662 | -8.33 | 5.3 K | |
| NXS | Nexus Gold Corp | 162.50 | -12.50 | -7.14 | 184 | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 3.69 K | |
| CTEK | CLEANTEK Industries Inc | 69.4118 | -4.7058 | -6.35 | 1.05 K | |
| RX | BioSyent Inc | 9.7052 | -0.5527 | -5.39 | 58.7 K | |
| SGN | Scorpio Gold Corporation | 3.24 | -0.18 | -5.26 | 2.83 K | |
| VRY | Petro-Victory Energy Corp | 11.20 | -0.60 | -5.08 | 3.35 K | |
| SRC | Stakeholder Gold Corp | 15.20 | -0.80 | -5 | 3.46 K | |
| OGW | Ongwe Minerals Inc. | 16.00 | -0.80 | -4.76 | 1.92 K | |
| NVX | NV Gold Corporation | 6.25 | -0.25 | -3.85 | 1.6 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | -2.00 | -3.85 | 328 | |
| WEX | Western Exploration Inc | 140.00 | -2.50 | -1.75 | 24 | |
| SLG | PetroTal Corp | 4.2509 | -0.0664 | -1.54 | 14.12 K | |
| RET-A | Reitmans (Canada) Limited | 5.1917 | -0.0491 | -0.94 | 28.1 K |