Loser Volumes for 26 August 2015 from 00:00:00 until 23:59:59
Loser Volumes for 26 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 14.3539 | 31.77 B | -0.1854 | -1.28 | 266.31 K |
| PHYS | Sprott Physical Gold Trust | 9.26 | 14.61 B | -0.15 | -1.59 | 408.3 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.49 | 11.91 B | -0.17 | -3 | 788.6 K |
| NG | Novagold Resources Inc | 3.43 | 2.6 B | -0.03 | -0.87 | 2.65 M |
| FISK | Empire State Realty Op LP Se | 12.9203 | 1.52 B | -0.393 | -2.95 | 2.72 K |
| OGCP | Empire State Realty Op LP Se | 12.9607 | 1.51 B | -0.3154 | -2.38 | 2.05 K |
| REPX | Riley Exploration Permian Inc | 19.683 | 769.77 M | -0.4687 | -2.33 | 286 |
| OBE | Obsidian Energy Ltd | 4.209 | 707.17 M | -0.276 | -6.15 | 399.66 K |
| CTGO | Contango Ore Inc | 3.51 | 486.19 M | -0.76 | -17.8 | 500 |
| CATX | Perspective Therapeutics Inc | 13.60 | 331.87 M | -0.40 | -2.86 | 41.66 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.5031 | 304.18 M | -0.0849 | -0.99 | 35.9 K |
| GTE | Gran Tierra Energy Inc | 19.10 | 259.54 M | -0.30 | -1.55 | 107.96 K |
| ACU | Acme United Corp | 14.0928 | 205.53 M | -0.4234 | -2.92 | 7.5 K |
| NEN | New England Realty Associates | 34.1759 | 196.95 M | -0.9881 | -2.81 | 900 |
| EVI | Evi Industries Inc | 3.9275 | 179.52 M | -0.1982 | -4.8 | 6.9 K |
| ESP | Espey Mfg. & Electronics | 16.687 | 171.76 M | -0.282 | -1.66 | 2.4 K |
| ARMP | Armata Pharmaceuticals Inc | 978.60 | 171.07 M | -211.40 | -17.76 | 149 |
| PLG | Platinum Group Metals Ltd | 25.38 | 162.34 M | -0.42 | -1.63 | 2.69 K |
| PED | Pedevco Corp | 66.00 | 158.95 M | -4.00 | -5.71 | 205 |
| USBC | USBC, Inc. | 148.00 | 122.99 M | -12.00 | -7.5 | 13 |
| MHH | Mastech Holdings Inc | 3.6063 | 93.11 M | -0.0187 | -0.52 | 8.19 K |
| CVU | CPI Aerostructures | 9.88 | 62.22 M | -0.26 | -2.56 | 8.14 K |
| XTNT | Xtant Medical Holdings Inc | 40.80 | 60.21 M | -3.60 | -8.11 | 1.04 K |
| UAVS | Ageagle Aerial Systems Inc | 23249.4785 | 41.53 M | -1999.9551 | -7.92 | 1 |
| GRF | Eagle Capital Growth Fund | 4.2353 | 41.19 M | -0.0264 | -0.62 | 500 |
| TOON | Kartoon Studios Inc | 56.40 | 34.28 M | -2.10 | -3.59 | 83 |
| NNVC | Nanoviricides Inc | 20.00 | 34.01 M | -1.00 | -4.76 | 18.64 K |
| CVM | Cel-Sci Corp | 367.50 | 20.62 M | -7.50 | -2 | 492 |
| RVP | Retractable Technologies | 3.83 | 20.36 M | -0.02 | -0.52 | 16.7 K |
| AIRI | Air Industries Group Inc | 82.50 | 13.19 M | -5.4018 | -6.15 | 518 |
| VNRX | Volitionrx Ltd | 3.07 | 11.92 M | -0.07 | -2.23 | 21 K |
| UUU | Universal Security Instruments | 4.3112 | 11.17 M | -0.2778 | -6.05 | 16.9 K |
| CVR | Chicago Rivet & Machine Company | 19.3717 | 9.56 M | -1.1763 | -5.72 | 100 |
| PLAG | Planet Green Holdings Corp | 387.50 | 9.49 M | -27.50 | -6.63 | 30 |
| CANF | Can-Fite Biopharma Ltd ADR | 5039.6968 | 6.83 M | -120.3032 | -2.33 | 3 |
| PW | Power REIT | 4.67 | 3.38 M | -0.07 | -1.48 | 4.19 K |
| ITP | IT Tech Packaging Inc | 15.20 | 2.92 M | -0.20 | -1.3 | 1.48 K |
| MTNB | Matinas Biopharma Hl | 45.00 | 1.55 M | -1.00 | -2.17 | 971 |
| ENSV | Enservco Corpporation | 11.70 | 75.64 K | -0.15 | -1.27 | 2.08 K |
| LODE | Comstock Mining Inc | 132.50 | -7.50 | -5.36 | 343 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.9902 | -0.6201 | -2.74 | 2.11 K | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 19.871 | -0.5177 | -2.54 | 400 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.7039 | -0.1169 | -0.66 | 9.61 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTES | Netease Inc ADR | 18.4671 | 76.6 B | -0.1077 | -0.58 | 5.68 M |
| FER | Ferrovial Se | 18.8246 | 45.27 B | -0.5438 | -2.81 | 5 K |
| ESLT | Elbit Systems Ltd | 66.2992 | 38.42 B | -1.4068 | -2.08 | 31.9 K |
| PAAS | Pan Amer Silver Corp | 5.1179 | 18.55 B | -0.3198 | -5.88 | 3.44 M |
| RGLD | Royal Gold Inc | 41.52 | 17.05 B | -1.3942 | -3.25 | 1.16 M |
| IESC | Ies Holdings | 7.16 | 12.47 B | -0.23 | -3.11 | 2.9 K |
| CTRE | Caretrust REIT Inc | 6.671 | 10.22 B | -0.0695 | -1.03 | 425.3 K |
| WYNN | Wynn Resorts Ltd | 64.8173 | 10.06 B | -1.2389 | -1.88 | 4.66 M |
| QXO | Qxo Inc | 12.6342 | 9.91 B | -0.7616 | -5.69 | 75 |
| IBRX | Immunitybio Inc | 19.30 | 7.44 B | -1.53 | -7.35 | 579.5 K |
| SSRM | Ssr Mining Inc | 5.562 | 5.57 B | -0.3524 | -5.96 | 2.08 M |
| VSEC | V S E Cp | 19.2215 | 5.48 B | -0.327 | -1.67 | 61.67 K |
| GRFS | Grifols S.A. ADR | 13.168 | 5.16 B | -0.095 | -0.72 | 540.64 K |
| OMAB | Grupo Aeroportuario ADR | 22.7496 | 4.99 B | -0.1292 | -0.56 | 52.09 K |
| JSM | SLM Cp 6% Sr Nt | 8.7621 | 4.82 B | -0.1185 | -1.33 | 46.24 K |
| CENX | Century Aluminum C | 4.37 | 4.57 B | -0.28 | -6.02 | 2.93 M |
| VKTX | Viking Thera | 6.10 | 4.04 B | -0.69 | -10.16 | 19.29 K |
| ITRI | Itron Inc | 29.50 | 3.73 B | -0.45 | -1.5 | 638.79 K |
| OPCH | Option Care Health Inc | 9.08 | 3.4 B | -0.12 | -1.3 | 454.92 K |
| VLYPP | Valley National Bancorp Pfd Series A | 12.8833 | 3.16 B | -0.0865 | -0.67 | 13.02 K |
| SBLK | Star Bulk Carriers | 5.8242 | 3.14 B | -0.1951 | -3.24 | 78.05 K |
| FIZZ | Natl Beverage Cp | 9.4755 | 2.87 B | -0.1301 | -1.35 | 108.01 K |
| FRPT | Freshpet Inc CS | 12.40 | 2.83 B | -0.15 | -1.2 | 409.59 K |
| DXPE | Dxp Enterprise | 26.53 | 2.62 B | -1.04 | -3.77 | 253.8 K |
| COHU | Cohu Inc | 8.6516 | 2.39 B | -0.0561 | -0.64 | 257.5 K |
| VCEL | Vericel Corproation | 3.01 | 2.3 B | -0.03 | -0.99 | 24.92 K |
| SLS | Sellas Life Sciences Group Inc | 44699.9414 | 2.23 B | -3600.00 | -7.45 | 82 |
| LMAT | Lemaitre Vascular | 12.1114 | 2.18 B | -0.1175 | -0.96 | 175.12 K |
| WIX | Wix.com Ltd | 20.34 | 2.15 B | -0.12 | -0.59 | 315.51 K |
| VRDN | Viridian Therapeutics Inc | 306.0002 | 2.13 B | -11.25 | -3.55 | 765 |
| MLCO | Melco Resorts & Entertainment ADR | 14.188 | 2.1 B | -0.4729 | -3.23 | 4.5 M |
| VNET | 21Vianet Group Inc ADR | 16.75 | 2.05 B | -0.53 | -3.07 | 1.65 M |
| ADMA | Adma Biologics | 9.02 | 1.92 B | -0.136 | -1.49 | 10.81 K |
| OCUL | Ocular Therapeut | 16.97 | 1.86 B | -0.22 | -1.28 | 201.15 K |
| FIVN | Five9 Inc | 4.05 | 1.77 B | -0.10 | -2.41 | 246.68 K |
| FORTY | Formula Sys [1985] ADR | 25.3954 | 1.75 B | -1.4146 | -5.28 | 1.32 K |
| BFC | Bank First National Corp [Wisconsin] | 19.6472 | 1.69 B | -0.1228 | -0.62 | 500 |
| DSGR | Distribution Solutions Group Inc | 11.495 | 1.59 B | -0.095 | -0.82 | 98.6 K |
| INNV | Innovage Holding Corp | 13.0515 | 1.57 B | -2.688 | -17.08 | 5 |
| PLPC | Preformed Line Prd | 29.0288 | 1.52 B | -0.697 | -2.34 | 10.9 K |
| FCEL | Fuelcell Energy Inc | 3153.6001 | 1.44 B | -43.20 | -1.35 | 216 |
| CCEC | Capital Clean Energy Carriers Corp | 21.3174 | 1.4 B | -0.2306 | -1.07 | 88.47 K |
| FMBH | First Mid Ill Bncshr | 16.7192 | 1.36 B | -0.2546 | -1.5 | 348 |
| WINA | Winmark Corp | 84.0319 | 1.19 B | -2.5798 | -2.98 | 8.05 K |
| TNDM | Tandem Diabetes Care | 113.70 | 1.17 B | -1.30 | -1.13 | 9.37 K |
| SBET | Sharplink Gaming Ltd | 871.20 | 1.15 B | -43.20 | -4.72 | 81 |
| NBN | Northeast Bncp | 10.3516 | 1.11 B | -0.1179 | -1.13 | 8.22 K |
| SIFY | Sify Techs Ltd ADR | 6.5693 | 1.02 B | -0.2265 | -3.33 | 8.83 K |
| ENLV | Enlivex Therapeutics Ltd | 204.80 | 1.01 B | -6.20 | -2.94 | 300 |
| WRLD | World Acceptance Cp | 35.93 | 949.73 M | -0.28 | -0.77 | 218.18 K |
| DAKT | Daktronics Inc | 6.916 | 949.61 M | -0.5145 | -6.92 | 868.58 K |
| MPB | Mid Penn Bancorp Inc | 11.9307 | 942.07 M | -0.0874 | -0.73 | 206 |
| APOG | Apogee Entrpr Inc | 40.6056 | 869.84 M | -0.6877 | -1.67 | 275.15 K |
| MOMO | Hello Group Inc ADR | 7.5813 | 868.75 M | -0.3048 | -3.87 | 832.84 K |
| ORRF | Orrstown Finl Svcs | 12.7268 | 836.21 M | -0.1179 | -0.92 | 4.08 K |
| GILT | Gilat Satellite Ntwk | 3.484 | 809.8 M | -0.0246 | -0.7 | 12.1 K |
| OMER | Omeros Corp | 16.25 | 708.55 M | -0.32 | -1.93 | 1.56 M |
| KRNT | Kornit Digital Ord | 13.11 | 705.77 M | -0.32 | -2.38 | 34.79 K |
| NFBK | Northfield Bncrp Del | 10.3515 | 639.41 M | -0.0559 | -0.54 | 442.35 K |
| ACNB | Acnb Corp | 14.0737 | 634.17 M | -0.1633 | -1.15 | 7.33 K |
| ACHV | Achieve Life Sciences Inc | 4664.00 | 626.22 M | -66.00 | -1.4 | 285 |
| GYRE | Gyre Therapeutics Inc | 1253.5714 | 576.35 M | -41.7856 | -3.23 | 742 |
| OSPN | Onespan Inc | 16.0548 | 561.65 M | -0.1531 | -0.94 | 1.24 M |
| NGNE | Neurogene Inc | 366.00 | 551.49 M | -9.80 | -2.61 | 17.04 K |
| ESEA | Euroseas Ltd | 25.2323 | 543.23 M | -0.266 | -1.04 | 32 |
| ITIC | Investors Title Company | 42.6109 | 533.45 M | -0.30 | -0.7 | 1.07 K |
| VSTM | Verastem Inc | 58.92 | 531.64 M | -20.40 | -25.72 | 289.9 K |
| OBT | Orange County Bancor | 8.6246 | 505.34 M | -0.1835 | -2.08 | 12 K |
| AIOT | Powerfleet Inc | 3.77 | 500.49 M | -0.09 | -2.33 | 102.9 K |
| COFS | Choiceone Financial | 13.6135 | 489.98 M | -0.1591 | -1.16 | 910 |
| LOCO | El Pollo Loco | 10.211 | 485.15 M | -0.3118 | -2.96 | 957.63 K |
| NRC | National Research Corp | 9.3976 | 474.17 M | -0.2815 | -2.91 | 114.67 K |
| PLBC | Plumas Bancorp | 7.0426 | 427.36 M | -0.1228 | -1.71 | 3.2 K |
| WILC | G Willi-Food Intl | 3.4108 | 418.44 M | -0.1208 | -3.42 | 10.99 K |
| ISTR | Investar Holding | 13.3221 | 411.88 M | -0.2318 | -1.71 | 8 K |
| PCB | Pcb Bancorp | 77426.1094 | 399.71 M | -2977.9844 | -3.7 | 243 |
| CGC | Canopy Growth Corp | 12.18 | 398.55 M | -0.18 | -1.46 | 80 |
| GEVO | Gevo Inc | 880.00 | 395.54 M | -96.00 | -9.84 | 1.77 K |
| FRST | Primis Financial Corp | 7.999 | 380 M | -0.1661 | -2.03 | 10.94 K |
| ALTO | Alto Ingredients Inc | 6.22 | 359.54 M | -0.09 | -1.43 | 870.5 K |
| VALU | Value Line Inc | 9.2237 | 358.12 M | -0.0995 | -1.07 | 1 K |
| GASS | Stealthgas Inc | 3.8099 | 328.35 M | -0.0262 | -0.68 | 108.12 K |
| FVCB | Fvcbankcorp Inc | 8.4884 | 323.94 M | -0.6568 | -7.18 | 977 |
| JMSB | John Marshall Bk Fal | 10.9155 | 315.27 M | -0.2653 | -2.37 | 751 |
| INDP | Indaptus Therapeutics Inc | 12880.00 | 295.56 M | -89.6025 | -0.69 | 24 |
| AMRN | Amarin Corp ADR | 38.00 | 284.13 M | -0.80 | -2.06 | 84.94 K |
| ELDN | Eledon Pharmaceuticals Inc | 1827.36 | 276.33 M | -42.12 | -2.25 | 519 |
| AVNW | Aviat Networks Inc | 6.84 | 262.02 M | -0.06 | -0.87 | 6.3 K |
| PCYO | Pure Cycle Corp | 4.89 | 257.43 M | -0.14 | -2.78 | 23.81 K |
| CFFI | C&F Financial Corp | 25.2304 | 253.84 M | -0.6541 | -2.53 | 4.09 K |
| DUOT | Duos Technologies Group Inc | 102.90 | 253.5 M | -19.60 | -16 | 10 |
| RGCO | Rgc Resources Inc | 9.5261 | 228.96 M | -0.1141 | -1.18 | 7.82 K |
| PEBK | Peoples Bancorp NC | 12.7893 | 228.43 M | -0.1976 | -1.52 | 595 |
| USAU | U.S. Gold Corp | 110.5497 | 220.13 M | -2.9349 | -2.59 | 310 |
| ASUR | Asure Software | 5.50 | 219.7 M | -0.05 | -0.9 | 45.33 K |
| GSIT | Gsi Technology Inc | 4.65 | 215.33 M | -0.10 | -2.11 | 12.64 K |
| OVBC | Ohio Valley Banc Cp | 16.8909 | 198.52 M | -0.2118 | -1.24 | 1.53 K |
| CRIS | Curis Inc | 238.00 | 191.06 M | -5.00 | -2.06 | 6.58 K |
| VUZI | Vuzix Corp | 3.99 | 190.43 M | -0.26 | -6.12 | 190.02 K |
| IMUX | Immunic Inc | 132.40 | 182.39 M | -4.40 | -3.22 | 33.13 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 11.2732 | 256.58 B | -0.1146 | -1.01 | 4.09 K |
| BAC-PL | Bank of America Corporation | 593.0836 | 248.26 B | -4.8417 | -0.81 | 6.9 K |
| WFC-PL | Wells Fargo & Company | 764.5853 | 187.7 B | -3.8551 | -0.5 | 13.04 K |
| NEM | Newmont Mining Corp | 12.3433 | 99.49 B | -0.281 | -2.23 | 12.51 M |
| FCX | Freeport-Mcmoran Inc | 7.14 | 89.99 B | -0.2885 | -3.88 | 52.99 M |
| SLB | Schlumberger N.V. | 51.7086 | 78.37 B | -1.7928 | -3.35 | 58 M |
| AEM | Agnico-Eagle Mines Ltd | 18.6476 | 72.57 B | -0.9341 | -4.77 | 5.45 M |
| MS-PA | Morgan Stanley | 14.0364 | 67.11 B | -0.1935 | -1.36 | 69.63 K |
| WPM | Wheaton Precious Metals | 10.0502 | 50.63 B | -0.3661 | -3.51 | 6.79 M |
| HEI | Heico Corp | 25.389 | 48.83 B | -0.1866 | -0.73 | 1.4 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.4607 | 47.42 B | -0.4096 | -0.81 | 100 |
| FERG | Ferguson Plc | 48.4596 | 44.74 B | -0.6124 | -1.25 | 100 |
| FNV | Franco Nev Corp | 36.0035 | 41.4 B | -2.1718 | -5.69 | 1.71 M |
| AU | Anglogold Ashanti Ltd ADR | 6.0594 | 40.28 B | -0.4389 | -6.75 | 5.56 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.9683 | 33.66 B | -0.1763 | -0.83 | 112.5 K |
| TECK | Teck Resources Ltd | 4.8061 | 29.49 B | -0.1567 | -3.16 | 7.73 M |
| TPL | Texas Pacific Land Trust | 10.4642 | 28.93 B | -0.1819 | -1.71 | 155.7 K |
| SW | Smurfit Westrock Plc | 27.7151 | 25.47 B | -2.9482 | -9.61 | 361 |
| SYF | Synchrony Financial | 25.8589 | 24.52 B | -0.2533 | -0.97 | 2.29 M |
| JLL | Jones Lang Lasalle Inc | 143.4532 | 15.1 B | -0.8575 | -0.59 | 913.19 K |
| RTO | Rentokil Initial Plc ADR | 10.597 | 14.28 B | -0.0553 | -0.52 | 900 |
| AGI | Alamos Gold Inc | 3.2758 | 12.42 B | -0.2699 | -7.61 | 981.5 K |
| BF-A | Brown-Forman Corporation | 33.3291 | 12.26 B | -0.1724 | -0.51 | 103.75 K |
| ESI | Element Solutions Inc | 16.29 | 9.12 B | -0.3527 | -2.12 | 3.91 M |
| HBM | Hudbay Minerals Inc | 4.1812 | 8.88 B | -0.2522 | -5.69 | 95.8 K |
| EGO | Eldorado Gold Corp | 14.3017 | 8.31 B | -0.4469 | -3.03 | 1.3 M |
| AG | First Majestic Silver | 3.067 | 8.05 B | -0.1676 | -5.18 | 1.65 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 5.2678 | 7.85 B | -0.3179 | -5.69 | 1.92 M |
| CWEN | Clearway Energy Inc Cl C | 8.8868 | 7.7 B | -0.0614 | -0.69 | 2.08 M |
| SBSW | Sibanye Gold Ltd ADR | 3.0248 | 6.05 B | -0.2012 | -6.24 | 1.36 M |
| RIG | Transocean Inc | 11.60 | 5.92 B | -0.60 | -4.92 | 29 M |
| TAL | Tal Education Group ADR | 5.0528 | 5.71 B | -0.0266 | -0.52 | 1.66 M |
| OR | Osisko Gold Royalties Ltd | 9.2367 | 5.47 B | -0.432 | -4.47 | 9.51 K |
| WTM | White Mountains Insurance Group | 692.062 | 5.47 B | -9.4552 | -1.35 | 29.56 K |
| AX | Axos Financial Inc | 29.7525 | 5.45 B | -0.175 | -0.58 | 1.09 M |
| OGC | OceanaGold Corporation | 4.6037 | 5.33 B | -0.3649 | -7.34 | 5.67 K |
| BOX | Box Inc | 13.25 | 4.02 B | -0.21 | -1.56 | 1.15 M |
| CRK | Comstock Resources | 9.2901 | 3.97 B | -0.0474 | -0.51 | 373.3 K |
| CSTM | Constellium N.V. | 5.93 | 3.96 B | -0.48 | -7.49 | 985.6 K |
| GEF-B | Greif Inc | 20.8055 | 3.65 B | -0.3853 | -1.82 | 12.8 K |
| NIC | Nicolet Bankshares Inc | 32.75 | 3.61 B | -0.25 | -0.76 | 1.31 K |
| GEFB | Greif, Inc. | 22.3509 | 3.51 B | -0.414 | -1.82 | 12.78 K |
| DKL | Delek Logistics Partners LP | 13.0735 | 3.04 B | -0.598 | -4.37 | 23.1 K |
| WT | Wisdomtree Inc | 14.8447 | 2.97 B | -0.5298 | -3.45 | 7.21 M |
| SDRL | Seadrill 2021 Ltd | 14606.8535 | 2.81 B | -120.4961 | -0.82 | 7.58 M |
| SA | Seabridge Gold | 5.52 | 2.8 B | -0.68 | -10.97 | 968.58 K |
| SII | Sprott Inc | 11.3763 | 2.65 B | -1.4657 | -11.41 | 4.6 K |
| ATS | ATS Corporation | 9.62 | 2.56 B | -0.52 | -5.13 | 600 |
| DAC | Danaos Corp | 66.7708 | 2.55 B | -3.4537 | -4.92 | 2.19 K |
| NMM | Navios Maritime Partners LP | 80.4405 | 2.25 B | -2.0744 | -2.51 | 51.91 K |
| NWN | Northwest Natural Gas Company | 29.3399 | 2.17 B | -0.1735 | -0.59 | 124.1 K |
| NGL | Ngl Energy Partners LP | 10.9553 | 1.94 B | -0.1426 | -1.28 | 414.88 K |
| NGL-PC | NGL Energy Partners LP | 19.6377 | 1.76 B | -0.2555 | -1.28 | 414.88 K |
| NGL-PB | NGL Energy Partners LP | 23.06 | 1.75 B | -0.30 | -1.28 | 414.88 K |
| CYD | China Yuchai International | 8.0858 | 1.69 B | -0.3745 | -4.43 | 32.2 K |
| GLP | Global Partners LP | 10.6512 | 1.64 B | -0.2854 | -2.61 | 100.1 K |
| LEG | Leggett & Platt Inc | 29.3694 | 1.52 B | -0.2422 | -0.82 | 2.82 M |
| VPG | Vishay Precision Group | 10.60 | 1.39 B | -0.21 | -1.94 | 113.35 K |
| VTOL | Bristow Group Inc | 29.2148 | 1.35 B | -0.7578 | -2.53 | 136.35 K |
| GLOB | Globant S.A. | 26.39 | 1.35 B | -1.30 | -4.69 | 555.61 K |
| NXRT | Nexpoint Residential Trust Inc | 7.8786 | 1.34 B | -0.0514 | -0.65 | 135 K |
| UAN | Cvr Partners LP | 39.38 | 1.3 B | -0.7861 | -1.96 | 26.51 K |
| HLF | Herbalife Ltd | 26.665 | 1.23 B | -0.315 | -1.17 | 2.29 M |
| UVE | Universal Insurance Holdings Inc | 16.4627 | 1.16 B | -0.596 | -3.49 | 830.04 K |
| MUX | Mcewen Mining Inc | 7.013 | 1.03 B | -0.6609 | -8.61 | 127.17 K |
| GSBD | Goldman Sachs Bdc Inc | 6.9867 | 974.85 M | -0.0739 | -1.05 | 55.4 K |
| ASA | ASA Gold and Precious Metals | 7.1511 | 948.23 M | -0.1856 | -2.53 | 212.5 K |
| VLRS | Controladora Vuela Compaia DE ADR | 13.19 | 875.2 M | -0.07 | -0.53 | 260.52 K |
| GTNA | Gray Television Inc | 8.1504 | 852.28 M | -0.2421 | -2.88 | 200 |
| HOV | Hovnanian Enterprises Inc | 39.50 | 784.54 M | -0.75 | -1.86 | 95.17 K |
| GTN-A | Gray Television Inc | 7.6925 | 708.9 M | -0.2284 | -2.88 | 200 |
| CMRE-PC | Costamare Inc | 8.8613 | 631.51 M | -0.2652 | -2.91 | 13.1 K |
| CMRE-PD | Costamare Inc | 8.3836 | 623.33 M | -0.4574 | -5.17 | 49.87 K |
| NVRI | Enviri Corporation | 10.2086 | 620.53 M | -0.2141 | -2.05 | 1.66 M |
| BME | Blackrock Health Sciences Trust | 19.8642 | 553.8 M | -0.1324 | -0.66 | 23.6 K |
| OOMA | Ooma Inc | 8.88 | 550.05 M | -0.17 | -1.88 | 85.03 K |
| VGM | Invesco Trust For Investment Grade Municipals | 6.8826 | 549.37 M | -0.049 | -0.71 | 115.7 K |
| CHCT | Community Healthcare Trust Inc | 9.1487 | 536.86 M | -0.0615 | -0.67 | 50.8 K |
| VKQ | Invesco Muni Trust | 6.5336 | 535.65 M | -0.038 | -0.58 | 116.5 K |
| TWI | Titan International | 8.1096 | 516.26 M | -0.2261 | -2.71 | 550.19 K |
| EVH | Evolent Health Inc Cl A Com | 16.08 | 474.67 M | -0.36 | -2.19 | 713.32 K |
| LXFR | Luxfer Holdings Plc | 8.2726 | 460.46 M | -0.068 | -0.82 | 48 K |
| BXC | Bluelinx Holdings Inc | 8.20 | 454.57 M | -0.30 | -3.53 | 2.48 K |
| MITT-PA | AG Mortgage Investment Trust Inc | 12.7617 | 453.69 M | -0.0793 | -0.62 | 2.65 K |
| MITT-PB | AG Mortgage Investment Trust Inc | 12.5736 | 438.66 M | -0.2001 | -1.57 | 14.22 K |
| SGU | Star Gas Partners LP | 5.2873 | 428.48 M | -0.1413 | -2.6 | 89.3 K |
| SMC | Summit Midstream Corporation | 174.3051 | 421.34 M | -12.5274 | -6.71 | 32.61 K |
| LEO | Dreyfus Strategic Municipals | 4.6982 | 387.45 M | -0.0295 | -0.62 | 116.6 K |
| VHI | Valhi Inc | 24.8131 | 385.48 M | -1.111 | -4.29 | 6.1 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 9.4317 | 381.74 M | -0.0619 | -0.65 | 73.5 K |
| KNOP | Knot Offshore Partners LP | 7.1405 | 355.21 M | -0.1713 | -2.34 | 118.4 K |
| MLP | Maui Land & Pineapple Company | 5.13 | 341.08 M | -0.14 | -2.66 | 24.89 K |
| MCI | Massmutual Corporate Investors | 6.9891 | 340.2 M | -0.0402 | -0.57 | 16.5 K |
| DSX-PB | Diana Shipping Inc | 8.7437 | 334.75 M | -0.0867 | -0.98 | 2.36 K |
| PMO | Putnam Muni Opportunities Trust | 6.7959 | 289.28 M | -0.0876 | -1.27 | 86.7 K |
| KFS | Kingsway Financial Services | 5.21 | 280.95 M | -0.10 | -1.88 | 25.7 K |
| PMM | Putnam Managed Muni Income Trust | 4.0266 | 274.56 M | -0.023 | -0.57 | 127.9 K |
| EOT | Eaton Vance Muni Income Trust | 12.1909 | 266.72 M | -0.0915 | -0.74 | 91.5 K |
| KWY | Kingsway Corporation | 5.21 | 249.04 M | -0.10 | -1.88 | 25.7 K |
| LODE | Comstock | 132.50 | 227.74 M | -7.50 | -5.36 | 343 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 3.5843 | -1.4338 | -28.57 | 350 | |
| PIF | Polaris Infrastructure Inc | 4.5595 | -0.7199 | -13.64 | 95.1 K | |
| USA | Americas Silver Corp | 4.20 | -0.60 | -12.5 | 24.8 K | |
| PNP | Pinetree Capital Ltd | 14.00 | -2.00 | -12.5 | 1.21 K | |
| SEA | Seabridge Gold Inc | 5.6594 | -0.6748 | -10.65 | 96.16 K | |
| SII | Sprott Inc | 14.9989 | -1.3698 | -8.37 | 24.84 K | |
| CSCI | Cosciens Biopharma Inc | 1100.00 | -100.00 | -8.33 | 29 | |
| FM | First Quantum Minerals Ltd | 5.9127 | -0.5372 | -8.33 | 5.96 M | |
| FVI | Fortuna Mines Inc | 3.01 | -0.24 | -7.38 | 415.5 K | |
| ABX | Barrick Mining Corp | 7.0544 | -0.542 | -7.13 | 4.3 M | |
| AGI | Alamos Gold Inc Cls A | 4.3749 | -0.3351 | -7.11 | 454.37 K | |
| HBM | Hudbay Minerals Inc | 5.558 | -0.388 | -6.53 | 813.7 K | |
| XAU | Goldmoney Inc | 21.4945 | -1.4656 | -6.38 | 19.48 K | |
| IMP | Intermap Tech Corp | 6.00 | -0.40 | -6.25 | 89.12 K | |
| SSRM | Ssr Mining Inc | 7.451 | -0.4884 | -6.15 | 478.6 K | |
| FNV | Franco-Nevada Corp | 47.6596 | -3.0545 | -6.02 | 969.2 K | |
| OBE | Obsidian Energy Ltd | 5.60 | -0.35 | -5.88 | 1.77 M | |
| CFF | Conifex Timber Inc | 4.2141 | -0.2622 | -5.86 | 9.4 K | |
| PAAS | Pan American Silver Corp | 6.8133 | -0.422 | -5.83 | 579.87 K | |
| OGC | Oceanagold Corp | 6.1014 | -0.3638 | -5.63 | 451.43 K | |
| EDV | Endeavour Mining Corp | 4.1848 | -0.2462 | -5.56 | 93.06 K | |
| AEM | Agnico Eagle Mines Ltd | 24.7564 | -1.368 | -5.24 | 1.43 M | |
| EFR | Energy Fuels Inc | 3.85 | -0.21 | -5.17 | 56.2 K | |
| AG | First Majestic Silver Corp | 4.085 | -0.2171 | -5.05 | 448.77 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.6458 | -0.4757 | -4.7 | 7.11 K | |
| CHR | Chorus Aviation Inc | 30.039 | -1.4709 | -4.67 | 812.08 K | |
| CRRX | Carerx Corp | 4.5262 | -0.1968 | -4.17 | 1.77 K | |
| WPM | Wheaton Precious Metals Corp | 13.3055 | -0.5464 | -3.94 | 1.72 M | |
| ENB-PFU | Enbridge Inc Pref L | 8.3911 | -0.3348 | -3.84 | 30.02 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.40 | -0.29 | -3.77 | 131.1 K | |
| WSP | WSP Global Inc | 34.8027 | -1.3619 | -3.77 | 952.53 K | |
| TECK-B | Teck Resources Limited | 6.4112 | -0.2439 | -3.66 | 2.67 M | |
| ACD | Accord Financial | 7.0428 | -0.2531 | -3.47 | 4 K | |
| CCL-A | CCL Industries Inc | 29.3532 | -1.0501 | -3.45 | 500 | |
| XTC | Exco Tech | 8.6836 | -0.2938 | -3.27 | 95.23 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.47 | -0.18 | -3.19 | 6.21 K | |
| TWC | Twc Enterprises Ltd | 8.7677 | -0.2843 | -3.14 | 100 | |
| OR | Osisko Gold Royalties Ltd | 12.4812 | -0.3981 | -3.09 | 402.41 K | |
| BCE-PA | BCE Inc Pref AA | 7.43 | -0.2317 | -3.02 | 4.6 K | |
| MFC-PN | Manulife Financial Corp Pref N | 11.6823 | -0.3551 | -2.95 | 3.8 K | |
| PTM | Platinum Group Metals Ltd | 33.00 | -1.00 | -2.94 | 1.18 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.0782 | -0.1832 | -2.93 | 1.8 K | |
| GH | Gamehost Inc | 5.751 | -0.1726 | -2.91 | 5.4 K | |
| BN-PFE | Brookfield Corporation | 11.3126 | -0.3327 | -2.86 | 2.94 K | |
| BCE-PT | Bce Inc Pref T | 7.5451 | -0.2186 | -2.82 | 2.65 K | |
| MDI | Major Drilling Grp | 3.8439 | -0.1096 | -2.77 | 55.76 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.5647 | -0.2048 | -2.64 | 9.93 K | |
| PPTA | Perpetua Resources Corp | 3.80 | -0.10 | -2.56 | 4.15 K | |
| AKT-A | AKITA Drilling Ltd | 6.8999 | -0.181 | -2.56 | 1.3 K | |
| GBT | Bmtc Group Inc | 12.0898 | -0.3119 | -2.51 | 2.5 K | |
| EMA-PA | Emera Inc Pref A | 9.4611 | -0.239 | -2.46 | 3.81 K | |
| POU | Paramount Resources Ltd | 4.377 | -0.1059 | -2.36 | 1.15 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.4803 | -0.1323 | -2.36 | 8.3 K | |
| WFC | Wall Financial | 5.4233 | -0.1287 | -2.32 | 1.6 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.8685 | -0.1378 | -2.29 | 4.18 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6478 | -0.1325 | -2.29 | 12.99 K | |
| ELD | Eldorado Gold | 19.1688 | -0.4469 | -2.28 | 3.05 M | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.5244 | -0.2218 | -2.28 | 4.16 K | |
| TGO | Terago Inc | 4.89 | -0.11 | -2.2 | 1.6 K | |
| HLF | High Liner | 11.065 | -0.2468 | -2.18 | 30.1 K | |
| BN-PC | Brookfield Corporation | 5.4627 | -0.1217 | -2.18 | 9.57 K | |
| CYB | Cymbria Corp Cl A | 33.70 | -0.75 | -2.18 | 5.47 K | |
| ACX | Act Energy Technologies Ltd | 9.7776 | -0.2173 | -2.17 | 27.93 K | |
| LNF | Leons Furniture | 8.7702 | -0.1942 | -2.17 | 4.04 K | |
| VCM | Vecima Networks Inc | 7.7588 | -0.1634 | -2.06 | 3.7 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.6328 | -0.2323 | -1.96 | 2.63 K | |
| RCH | Richelieu Hardware Ltd | 19.3697 | -0.3726 | -1.89 | 33.13 K | |
| BCE-PC | BCE Inc Pref AC | 7.4635 | -0.1426 | -1.87 | 4.42 K | |
| NA-PS | National Bank of Canada Pref S | 11.5321 | -0.2199 | -1.87 | 6.66 K | |
| WEED | Canopy Growth Corp | 16.00 | -0.30 | -1.84 | 6.34 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.1753 | -0.0948 | -1.8 | 25.64 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.1819 | -0.0761 | -1.79 | 270.91 K | |
| TXG | Torex Gold Resources Inc | 11.152 | -0.1991 | -1.75 | 1.51 M | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.5463 | -0.2002 | -1.7 | 1.84 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.9344 | -0.1457 | -1.6 | 13.02 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.19 | -0.10 | -1.59 | 5.41 K | |
| AIM | Aimia Inc | 10.1036 | -0.1625 | -1.58 | 1.05 M | |
| GTE | Gran Tierra Energy Inc | 25.30 | -0.40 | -1.56 | 37.76 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.2768 | -0.1677 | -1.47 | 2.06 K | |
| PWF-PT | Power Financial Corp Pref T | 12.7321 | -0.1792 | -1.39 | 665 | |
| BCE-PR | BCE Inc Pref R | 7.6589 | -0.1054 | -1.36 | 24.55 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4971 | -0.0743 | -1.33 | 903 | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 10.1988 | -0.136 | -1.32 | 1.3 K | |
| LUG | Lundin Gold Inc | 3.2507 | -0.0425 | -1.29 | 93.8 K | |
| LUN | Lundin Mining Corp | 3.0077 | -0.0393 | -1.29 | 2.3 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 12.5111 | -0.1582 | -1.25 | 11.63 K | |
| TCL-A | Transcontinental Inc | 7.7182 | -0.097 | -1.24 | 199.96 K | |
| BCE-PE | Bce Inc Pref E | 7.5831 | -0.0946 | -1.23 | 5.3 K | |
| CGY | Calian Group Ltd | 13.1632 | -0.162 | -1.22 | 3.88 K | |
| UNC | United Corp Ltd | 5.1638 | -0.0622 | -1.19 | 888 | |
| POW-PD | Power Corporation of Canada Pref D | 12.2764 | -0.1471 | -1.18 | 1.2 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 11.0498 | -0.1248 | -1.12 | 1.11 K | |
| MKP | Mcan Mortgage Corp | 4.1691 | -0.047 | -1.11 | 13.68 K | |
| IFP | Interfor Corp | 11.7383 | -0.1314 | -1.11 | 386.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.3855 | -0.1597 | -1.1 | 64.78 K | |
| RCI-A | Rogers Communications Inc | 31.0488 | -0.313 | -1 | 2.85 K | |
| CFP | Canfor Corp | 19.75 | -0.19 | -0.95 | 483.5 K | |
| NWC | The North West Company Inc | 17.369 | -0.1656 | -0.94 | 135.63 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.1247 | -0.1026 | -0.91 | 10.54 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.1555 | -0.0914 | -0.89 | 7.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.44 | 283.19 M | -0.07 | -1.27 | 171.98 K |
| ECEZ | Ecosciences Inc | 3900.00 | 2.51 M | -50.00 | -1.27 | 3 |
| SEII | Sharing Economy International Inc | 276.00 | 855.22 K | -2.02 | -0.73 | 45 |
| TLSS | Transportation and Logistics Systems Inc | 100.00 | 588.94 K | -5.00 | -4.76 | 50 |
| ZRFY | Zerify Inc | 3.50 | 497.56 K | -0.50 | -12.5 | 209 |
| GDET | GD Entertainment & Technology Inc | 25.00 | 447.19 K | -5.00 | -16.67 | 27 |
| TGHI | Touchpoint Group Holdings Inc | 202.50 | 344.25 K | -7.50 | -3.57 | 733 |
| USRM | U.S. Stem Cell Inc | 3.90 | 64.15 K | -0.83 | -17.55 | 11.79 K |
| ASHI | Vapor Hub International Inc. | 6.20 | 60.28 K | -0.78 | -11.17 | 265 |
| AXPWQ | Axion Power International Inc | 416.00 | 9.6 K | -4.00 | -0.95 | 157 |
| EVKG | Ever-Glory International Group Inc. | 3.80 | 2.92 K | -0.10 | -2.56 | 21.6 K |
| GPHBF | G6 Materials Corp | 4.94 | 1.99 K | -0.06 | -1.2 | 741 |
| MDLM | Medley Management Inc | 45.4582 | 612 | -0.7503 | -1.62 | 3.54 K |
| YVRLF | Liquid Media Group Ltd. | 74.40 | 482 | -0.40 | -0.53 | 7 |
| PEHD | Perigee Holdings Inc. | 21.60 | 130 | -1.20 | -5.26 | 44 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PLAN | Progressive Planet Solutions Inc | 9.00 | -4.50 | -33.33 | 3 K | |
| TM | Trigon Metals Inc | 7.50 | -1.25 | -14.29 | 2.05 K | |
| CTEK | CLEANTEK Industries Inc | 26.4706 | -2.9412 | -10 | 1.61 K | |
| OGW | Ongwe Minerals Inc. | 4.32 | -0.48 | -10 | 1.09 K | |
| FMN | Fidelity Minerals Corp | 6.75 | -0.75 | -10 | 639 | |
| EPO-H | Encanto Potash Corp | 3.75 | -0.25 | -6.25 | 7.11 K | |
| KIP | Kiplin Metals Inc | 27.00 | -1.35 | -4.76 | 20 K | |
| NXS | Nexus Gold Corp | 262.50 | -12.50 | -4.55 | 87 | |
| NCP | Nickel Creek Platinum Corp. | 24.00 | -1.00 | -4 | 285 | |
| NEXG | NeXGold Mining Corp | 6.00 | -0.24 | -3.85 | 1.37 K | |
| GBU | Gabriel Resources Ltd | 3.50 | -0.10 | -2.78 | 451.67 K | |
| CAMB | Cambria Gold Mines Inc. | 69.00 | -1.50 | -2.13 | 44.67 K | |
| RX | BioSyent Inc | 6.3046 | -0.1124 | -1.75 | 16.5 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.30 | -0.05 | -1.49 | 3.35 K | |
| BCF | Builders Capital Mortgage Corp | 3.471 | -0.0383 | -1.09 | 1 K |