Loser Volumes for 8 September 2015 from 00:00:00 until 23:59:59
Loser Volumes for 8 September 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 | 14.5193 | 31.77 B | -0.0751 | -0.51 | 101.13 K |
| GSAT | Globalstar | 25.35 | 10.17 B | -0.75 | -2.87 | 113.6 K |
| NG | Novagold Resources Inc | 3.51 | 2.6 B | -0.02 | -0.57 | 782.33 K |
| NOG | Northern Oil and Gas | 41.7692 | 2.3 B | -0.4857 | -1.15 | 151.36 K |
| REPX | Riley Exploration Permian Inc | 20.6203 | 769.77 M | -0.9373 | -4.35 | 267 |
| OBE | Obsidian Energy Ltd | 4.14 | 707.17 M | -0.276 | -6.25 | 576.33 K |
| RLGT | Radiant Logistics | 5.82 | 415.87 M | -0.04 | -0.68 | 237.87 K |
| FRD | Friedman Industries Inc | 5.2351 | 253.03 M | -0.0804 | -1.51 | 400 |
| GENC | Gencor Industries IN | 6.00 | 223.24 M | -0.0867 | -1.42 | 2.28 K |
| ACU | Acme United Corp | 13.8812 | 205.53 M | -0.1628 | -1.16 | 600 |
| NEN | New England Realty Associates | 36.4048 | 196.95 M | -0.1857 | -0.51 | 4.8 K |
| ESP | Espey Mfg. & Electronics | 17.196 | 171.76 M | -0.2408 | -1.38 | 1.3 K |
| SIF | Sifco Industries | 12.75 | 162.54 M | -0.25 | -1.92 | 1 K |
| PED | Pedevco Corp | 50.00 | 158.95 M | -15.00 | -23.08 | 502 |
| TGEN | TGEN | 4.05 | 96.34 M | -0.06 | -1.46 | 24.69 K |
| DIT | Amcon Distributing Company | 66.6879 | 63.44 M | -1.8142 | -2.65 | 1.3 K |
| WWR | Westwater Resources | 502.74 | 50.98 M | -7.2601 | -1.42 | 36 |
| TOON | Kartoon Studios Inc | 52.50 | 34.28 M | -5.10 | -8.85 | 430 |
| OPTT | Ocean Power Tech Inc | 91.00 | 34.2 M | -1.44 | -1.56 | 12.45 K |
| COHN | Cohen & CO Inc | 6.0876 | 33.79 M | -0.0416 | -0.68 | 967 |
| JOB | General Employment Enterprises | 6.95 | 23.41 M | -0.20 | -2.8 | 3.29 K |
| RVP | Retractable Technologies | 3.77 | 20.36 M | -0.05 | -1.31 | 11.3 K |
| AIRI | Air Industries Group Inc | 82.0089 | 13.19 M | -0.4911 | -0.6 | 2.03 K |
| CVR | Chicago Rivet & Machine Company | 19.4693 | 9.56 M | -0.5032 | -2.52 | 1.4 K |
| PLAG | Planet Green Holdings Corp | 340.00 | 9.49 M | -25.00 | -6.85 | 332 |
| DSS | Document Security Systems | 373.9126 | 5.52 M | -21.8118 | -5.51 | 31 |
| PW | Power REIT | 4.69 | 3.38 M | -0.05 | -1.05 | 1.41 K |
| AUMN | Golden Minerals Company | 7.31 | 2.97 M | -0.19 | -2.53 | 4.64 K |
| MTNB | Matinas Biopharma Hl | 43.80 | 1.55 M | -3.45 | -7.3 | 694 |
| LODE | Comstock Mining Inc | 135.00 | -17.475 | -11.46 | 464 | |
| IPB | Merrill Lynch & Company | 15.0116 | -0.3999 | -2.59 | 300 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.6477 | -0.2468 | -1.08 | 580 | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.471 | -0.1973 | -0.95 | 400 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.3317 | -0.1472 | -0.56 | 876 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NFLX | Netflix Inc | 9.495 | 295.13 B | -0.384 | -3.89 | 434.8 M |
| LITE | Lumentum Hld | 17.77 | 59.36 B | -1.30 | -6.82 | 559.62 K |
| RGLD | Royal Gold Inc | 39.5207 | 17.05 B | -0.684 | -1.7 | 1.11 M |
| COO | Cooper Companies | 37.1622 | 13.71 B | -0.4866 | -1.29 | 4.86 M |
| IESC | Ies Holdings | 7.03 | 12.47 B | -0.08 | -1.13 | 7.48 K |
| ARWR | Arrowhead Pharma | 5.48 | 12.06 B | -0.04 | -0.72 | 1.04 M |
| SMMT | Summit Therapeu ADR | 11.40 | 10.6 B | -0.15 | -1.3 | 8.1 K |
| TGTX | Tg Therapeuticscmn | 11.45 | 8.58 B | -0.33 | -2.8 | 631 K |
| CHRD | Chord Energy Corp | 6.4977 | 7.79 B | -0.175 | -2.62 | 10.24 M |
| XENE | Xenon Pharmaceuticals Inc | 9.54 | 6.32 B | -0.38 | -3.83 | 43.11 K |
| APPF | Appfolio Inc | 16.84 | 5.84 B | -0.36 | -2.09 | 81.51 K |
| OMAB | Grupo Aeroportuario ADR | 24.1531 | 4.99 B | -0.2466 | -1.01 | 59.04 K |
| GLNG | Golar Lng Ltd | 32.3322 | 4.95 B | -0.4023 | -1.23 | 914.7 K |
| MARA | Marathon Digital Holdings | 33.60 | 4.62 B | -0.80 | -2.33 | 1.82 K |
| BELFB | BEL Fuse Inc Cl B | 16.0915 | 3.88 B | -0.2364 | -1.45 | 47.5 K |
| VLYPP | Valley National Bancorp Pfd Series A | 12.9851 | 3.16 B | -0.1934 | -1.47 | 9.15 K |
| AMBA | Ambarella Inc | 72.87 | 2.99 B | -0.37 | -0.51 | 3.13 M |
| BELFA | BEL Fuse Cl A | 13.7845 | 2.97 B | -0.3642 | -2.57 | 6.2 K |
| CECO | CECO Environmental Corp. | 8.1929 | 2.71 B | -0.5958 | -6.78 | 326 K |
| HLIO | Helios Technologies Inc | 27.9775 | 2.64 B | -0.2204 | -0.78 | 96.8 K |
| BLBD | Blue Bird Corp | 11.49 | 2.41 B | -0.09 | -0.78 | 25.84 K |
| VCEL | Vericel Corproation | 3.18 | 2.3 B | -0.07 | -2.15 | 46.47 K |
| PVLA | Palvella Therapeutics, Inc | 217.60 | 1.98 B | -2.40 | -1.09 | 1.38 K |
| ECPG | Encore Capital Group | 37.39 | 1.93 B | -0.38 | -1.01 | 280.37 K |
| FIVN | Five9 Inc | 3.70 | 1.77 B | -0.03 | -0.8 | 133.98 K |
| IMKTA | Ingles Markets Inc | 42.5148 | 1.63 B | -0.2334 | -0.55 | 135.6 K |
| INVA | Innoviva Inc | 13.53 | 1.58 B | -2.1645 | -13.79 | 1.41 M |
| PLPC | Preformed Line Prd | 29.0552 | 1.52 B | -0.5118 | -1.73 | 9.7 K |
| ATLC | Atlanticus Hld Cp | 3.85 | 1.5 B | -0.08 | -2.04 | 6.09 K |
| GIII | G-III Apparel Gp | 68.9094 | 1.47 B | -0.6058 | -0.87 | 445.8 K |
| FCEL | Fuelcell Energy Inc | 3888.00 | 1.44 B | -43.20 | -1.1 | 390 |
| CCEC | Capital Clean Energy Carriers Corp | 22.833 | 1.4 B | -0.2636 | -1.14 | 29.31 K |
| ATEC | Alphatec Holdings | 6.264 | 1.27 B | -0.696 | -10 | 25.75 K |
| WINA | Winmark Corp | 86.9418 | 1.19 B | -2.2845 | -2.56 | 4.65 K |
| LQDT | Liquidity Services | 7.45 | 1.17 B | -0.09 | -1.19 | 339.7 K |
| COLL | Collegium Pharma | 14.82 | 1.14 B | -1.29 | -8.01 | 122.97 K |
| CAPR | Capricor Therap | 42.60 | 1.14 B | -1.00 | -2.29 | 1.59 K |
| SENEA | Seneca Foods Cp A | 29.24 | 1.13 B | -0.64 | -2.14 | 26.61 K |
| CRTO | Criteo S.A. ADR | 35.95 | 1.03 B | -0.19 | -0.53 | 1.33 M |
| ORRF | Orrstown Finl Svcs | 11.5698 | 836.21 M | -0.5896 | -4.85 | 20.45 K |
| GILT | Gilat Satellite Ntwk | 3.3856 | 809.8 M | -0.0574 | -1.67 | 8.5 K |
| TRNS | Transcat Inc | 9.71 | 792.56 M | -0.14 | -1.42 | 3 K |
| DJCO | Daily Journal Cp | 196.82 | 792.33 M | -1.48 | -0.75 | 5.8 K |
| SHBI | Shore Bancshares Inc | 7.0813 | 789.89 M | -0.1133 | -1.57 | 7.34 K |
| HNRG | Hallador Energy Company | 6.2415 | 718.27 M | -0.1565 | -2.45 | 107.89 K |
| FEIM | Frequency Elcts Inc | 8.7722 | 713.15 M | -0.0555 | -0.63 | 7.8 K |
| OMER | Omeros Corp | 12.43 | 708.55 M | -0.28 | -2.2 | 900.48 K |
| PSIX | Power Solutions International, Inc. Common Stock | 29.36 | 690.59 M | -1.10 | -3.61 | 126.85 K |
| ACNB | Acnb Corp | 14.2172 | 634.17 M | -0.1936 | -1.34 | 3.16 K |
| ACHV | Achieve Life Sciences Inc | 5896.00 | 626.22 M | -154.00 | -2.55 | 214 |
| CRMD | Cormedix Inc | 12.50 | 617.42 M | -0.30 | -2.34 | 89.24 K |
| UNTY | Unity Bancorp Inc | 7.5222 | 582.82 M | -0.1775 | -2.31 | 7.37 K |
| GYRE | Gyre Therapeutics Inc | 1561.3929 | 576.35 M | -19.50 | -1.23 | 104 |
| GCBC | Greene County Bncp | 5.8565 | 561.84 M | -0.1555 | -2.59 | 1.93 K |
| XWIN | XMax Inc. | 54.50 | 556.43 M | -3.75 | -6.44 | 12.66 K |
| PKOH | Park Ohio Hld Cp | 27.8126 | 553.9 M | -0.1639 | -0.59 | 22.49 K |
| NGNE | Neurogene Inc | 314.00 | 551.49 M | -11.00 | -3.38 | 11.29 K |
| HBCP | Home Bancorp Inc | 19.4615 | 550.63 M | -0.1187 | -0.61 | 5.62 K |
| ESEA | Euroseas Ltd | 19.992 | 543.23 M | -0.3623 | -1.78 | 169 |
| XMAX | XMax Inc. | 54.50 | 536.17 M | -3.75 | -6.44 | 12.66 K |
| CTRN | Citi Trends Inc | 23.8821 | 524.11 M | -0.159 | -0.66 | 116.64 K |
| OBT | Orange County Bancor | 9.3586 | 505.34 M | -0.2294 | -2.39 | 4 K |
| AIOT | Powerfleet Inc | 3.80 | 500.49 M | -0.06 | -1.55 | 19.2 K |
| BWFG | Bankwell Financial | 14.5043 | 496.01 M | -0.1683 | -1.15 | 11.45 K |
| LOCO | El Pollo Loco | 10.8692 | 485.15 M | -0.1212 | -1.1 | 585.62 K |
| JOUT | Johnson Outdoors | 19.8839 | 481.73 M | -0.6183 | -3.02 | 40.17 K |
| CLMB | Climb Global Solutions Inc | 3.1201 | 473.48 M | -0.105 | -3.26 | 22.86 K |
| ACTG | Acacia Res-Acacia | 8.9845 | 450.11 M | -0.0785 | -0.87 | 443.6 K |
| SCVL | Shoe Carnival Inc | 10.4253 | 430.2 M | -0.0819 | -0.78 | 351.09 K |
| CLPT | Clearpoint Neuro Inc | 25.60 | 423.45 M | -0.808 | -3.06 | 9.57 K |
| WILC | G Willi-Food Intl | 3.361 | 418.44 M | -0.0498 | -1.46 | 955 |
| RMNI | Rimini Street Inc | 9.70 | 408.19 M | -0.05 | -0.51 | 4 K |
| NATH | Nathan's Famous IN | 25.8328 | 401.99 M | -0.4312 | -1.64 | 26.8 K |
| GEVO | Gevo Inc | 920.00 | 395.54 M | -8.00 | -0.86 | 1.67 K |
| SHOE | Shoe Station Group Inc. | 10.314 | 395.05 M | -0.0811 | -0.78 | 351 K |
| PKBK | Parke Bancorp Inc | 7.2809 | 393.53 M | -0.1296 | -1.75 | 990 |
| LSAK | Lesaka Technologies Inc | 18.83 | 387.53 M | -0.29 | -1.52 | 354.54 K |
| NECB | Northeast Community Bancorp | 4.40 | 368.82 M | -0.0299 | -0.67 | 2.69 K |
| WEYS | Weyco Gp Inc | 18.1015 | 364.32 M | -0.6996 | -3.72 | 18.05 K |
| CZFS | Citizens Fincl Svcs | 31.9192 | 359.79 M | -0.3395 | -1.05 | 622 |
| STRT | Strattec Security | 57.6169 | 358.46 M | -0.3693 | -0.64 | 15.53 K |
| NWFL | Norwood Financial Cp | 12.6465 | 355.36 M | -0.1114 | -0.87 | 1.23 K |
| ABEO | Abeona Therapeutics | 118.25 | 344.82 M | -0.75 | -0.63 | 2.98 K |
| FCCO | First Community Corp | 9.5084 | 316.24 M | -0.0542 | -0.57 | 1.49 K |
| FLXS | Flexsteel Inds | 23.1444 | 306.49 M | -0.214 | -0.92 | 27.15 K |
| FNRN | First Northern Community Bancorp Common stock | 5.9142 | 300.25 M | -0.1129 | -1.87 | 1.28 K |
| JAKK | Jakks Pacific Inc | 90.8292 | 280.39 M | -1.0343 | -1.13 | 104.82 K |
| ASYS | Amtech Systems Inc | 5.28 | 277.82 M | -0.08 | -1.49 | 48.1 K |
| ELDN | Eledon Pharmaceuticals Inc | 2104.3799 | 276.33 M | -16.2002 | -0.76 | 580 |
| OVLY | Oak Valley Bancp CA | 7.9877 | 274.36 M | -0.1748 | -2.14 | 1.05 K |
| SSP | E.W. Scripps Company | 15.6622 | 273.71 M | -0.0955 | -0.61 | 778.61 K |
| RMTI | Rockwell Medical IN | 131.23 | 261.69 M | -2.42 | -1.81 | 33.06 K |
| IRD | Opus Genetics, Inc. | 259.20 | 254.3 M | -11.52 | -4.26 | 478 |
| TTGT | Techtarget Inc | 8.86 | 245.82 M | -0.06 | -0.67 | 44.8 K |
| FLWS | 1-800-Flowers.com | 8.44 | 244.86 M | -0.12 | -1.4 | 443.42 K |
| TBCH | Turtle Beach Corporation | 8.80 | 238.96 M | -0.08 | -0.9 | 19.05 K |
| SMTI | Sanara Medtech Inc | 8.00 | 234.23 M | -1.00 | -11.11 | 157 |
| PEBK | Peoples Bancorp NC | 12.5095 | 228.43 M | -0.1367 | -1.08 | 1.98 K |
| CZWI | Citizens Community | 7.3002 | 227.22 M | -0.1652 | -2.21 | 8.93 K |
| AVXL | Anavex Lf SC | 5.40 | 222.41 M | -0.04 | -0.74 | 451.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BABA | Alibaba Group Holding ADR | 59.1233 | 269.04 B | -2.912 | -4.69 | 50.33 M |
| BAC-PL | Bank of America Corporation | 586.3473 | 248.26 B | -3.0767 | -0.52 | 2.87 K |
| BML-PL | Bank of America Corporation | 11.7633 | 238.28 B | -0.071 | -0.6 | 13.08 K |
| AEM | Agnico-Eagle Mines Ltd | 18.7943 | 72.57 B | -0.1244 | -0.66 | 2.49 M |
| MPLX | Mplx LP | 18.3043 | 59.51 B | -0.2273 | -1.23 | 157.9 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.8337 | 54.47 B | -0.1122 | -0.8 | 19.7 K |
| WDS | Woodside Energy Group Ltd | 14.4315 | 44.45 B | -0.3134 | -2.13 | 58.16 K |
| ARES | Ares Management LP | 10.9488 | 41.73 B | -0.0579 | -0.53 | 73.5 K |
| BBDO | Banco Bradesco S.A. ADR | 3.3098 | 33.93 B | -0.2364 | -6.67 | 6.72 K |
| EC | Ecopetrol S.A. ADR | 3.7219 | 32.91 B | -0.0669 | -1.77 | 663.7 K |
| UI | Ubiquiti Networks | 33.2868 | 31.82 B | -0.2513 | -0.75 | 253.65 K |
| EMA | Emera Inc | 19.078 | 16.81 B | -0.8762 | -4.39 | 10.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 12.1484 | 14.23 B | -0.1363 | -1.11 | 465.4 K |
| HLI | Houlihan Lokey | 17.5562 | 9.68 B | -0.3608 | -2.01 | 198.05 K |
| RRC | Range Resources Corp | 34.31 | 9.18 B | -0.3226 | -0.93 | 3.58 M |
| CWEN-A | Clearway Energy Inc | 8.3407 | 8.31 B | -0.044 | -0.52 | 418.57 K |
| VIPS | Vipshop Holdings Ltd ADR | 14.4918 | 6.84 B | -0.3429 | -2.31 | 17.11 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.5012 | 4.84 B | -0.0424 | -0.76 | 477.3 K |
| AKO-B | Embotelladora Andina S.A | 9.3935 | 4.59 B | -0.0594 | -0.63 | 69.12 K |
| CMBT | Euronav NV | 5.7951 | 4.57 B | -0.1274 | -2.15 | 349.9 K |
| PFSI | Pennymac Financial Services IN | 14.8527 | 4.38 B | -0.172 | -1.14 | 44.7 K |
| GRTUF | GRTUF | 16.7294 | 4.37 B | -0.8226 | -4.69 | 3.74 K |
| TAC | Transalta Corp | 3.4455 | 4.34 B | -0.127 | -3.55 | 304.9 K |
| PHI | Philippine Long Distance Telephone ADR | 25.6425 | 4.25 B | -0.6386 | -2.43 | 117.1 K |
| PLNT | Planet Fitness | 16.1594 | 4.25 B | -0.1846 | -1.13 | 487.09 K |
| CRK | Comstock Resources | 15.3097 | 3.97 B | -2.1329 | -12.23 | 369.02 K |
| STNG | Scorpio Tankers Inc | 67.5803 | 3.96 B | -0.3652 | -0.54 | 160.54 K |
| KAI | Kadant Inc | 38.1548 | 3.69 B | -0.2748 | -0.72 | 94.6 K |
| AKO-A | Embotelladora Andina S.A | 8.2965 | 3.57 B | -0.13 | -1.54 | 462 |
| BTE | Baytex Energy Corp | 4.8065 | 3.13 B | -0.1874 | -3.75 | 1.57 M |
| DKL | Delek Logistics Partners LP | 13.7359 | 3.04 B | -0.7126 | -4.93 | 52.9 K |
| IVT | Inventrust Pptys Corp | 14.0765 | 2.84 B | -0.4818 | -3.31 | 95 |
| KYN | Kayne Anderson MLP Investment Company | 9.8359 | 2.52 B | -0.0653 | -0.66 | 274.8 K |
| BKE | Buckle Inc | 13.5676 | 2.19 B | -0.126 | -0.92 | 547 K |
| ALG | Alamo Group | 45.8345 | 2.01 B | -0.8505 | -1.82 | 79.3 K |
| NGL | Ngl Energy Partners LP | 10.637 | 1.94 B | -0.2186 | -2.01 | 325.41 K |
| NGL-PC | NGL Energy Partners LP | 19.0672 | 1.76 B | -0.3916 | -2.01 | 325.41 K |
| NGL-PB | NGL Energy Partners LP | 22.39 | 1.75 B | -0.46 | -2.01 | 325.41 K |
| ARCO | Arcos Dorados Holdings Inc | 3.2518 | 1.73 B | -0.144 | -4.24 | 354.7 K |
| GBX | Greenbrier Companies | 29.1052 | 1.61 B | -0.1849 | -0.63 | 700.7 K |
| RYZ | Ruyizhou Inc | 6.2941 | 1.6 B | -0.0983 | -1.54 | 50.3 K |
| TDOC | Teladoc Health Inc | 20.53 | 1.58 B | -0.29 | -1.39 | 1.09 M |
| BW | Babcock & Wilcox Enterprises | 177.50 | 1.43 B | -1.80 | -1 | 19.98 K |
| YELP | Yelp Inc | 23.98 | 1.38 B | -0.23 | -0.95 | 3.22 M |
| SCL | Stepan Company | 35.9423 | 1.31 B | -0.197 | -0.55 | 134.1 K |
| NRP | Natural Resource Partners LP | 15.3248 | 1.3 B | -0.5251 | -3.31 | 26.52 K |
| SPH | Suburban Propane Partners LP | 13.1477 | 1.23 B | -0.175 | -1.31 | 140 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 12.99 | 1.22 B | -0.10 | -0.76 | 88.69 K |
| GHM | Graham Corp | 14.7217 | 1.22 B | -0.139 | -0.94 | 44.04 K |
| XIFR | XPLR Infrastructure LP Unit | 17.6788 | 1.18 B | -0.314 | -1.75 | 211.1 K |
| GNK | Genco Shipping & Trading Ltd | 32.6792 | 1.17 B | -1.8853 | -5.45 | 8.32 K |
| BAK | Braskem S.A. ADR | 4.9103 | 980.27 M | -0.037 | -0.75 | 452.8 K |
| GSBD | Goldman Sachs Bdc Inc | 7.0142 | 974.85 M | -0.133 | -1.86 | 78.4 K |
| TYG | Tortoise Energy Infrastructure Corp | 53.0785 | 962.97 M | -1.4642 | -2.68 | 57.12 K |
| FTK | Flotek Industries | 119.10 | 934.83 M | -5.10 | -4.11 | 211.9 K |
| MCS | Marcus Corp | 16.3378 | 731.95 M | -0.0948 | -0.58 | 69 K |
| CMRE-PB | Costamare Inc | 8.632 | 668.07 M | -0.1342 | -1.53 | 6.43 K |
| UHT | Universal Health Realty Income Trust | 25.4181 | 608.17 M | -0.1693 | -0.66 | 86.7 K |
| RYAM | Rayonier Advanced Materials Inc | 6.0255 | 565.14 M | -0.3185 | -5.02 | 1.11 M |
| BME | Blackrock Health Sciences Trust | 18.6591 | 553.8 M | -0.2427 | -1.28 | 42.2 K |
| OOMA | Ooma Inc | 8.94 | 550.05 M | -0.09 | -1 | 89.75 K |
| WTI | W&T Offshore | 3.3631 | 544.53 M | -0.0667 | -1.94 | 1.11 M |
| CLB | Core Laboratories N.V. | 101.9311 | 537.95 M | -0.6283 | -0.61 | 498.6 K |
| BXC | Bluelinx Holdings Inc | 7.90 | 454.57 M | -0.50 | -5.95 | 1.95 K |
| MITT-PB | AG Mortgage Investment Trust Inc | 12.406 | 438.66 M | -0.11 | -0.88 | 6.87 K |
| SGU | Star Gas Partners LP | 5.276 | 428.48 M | -0.0622 | -1.17 | 50.5 K |
| BBW | Build-A-Bear Workshop | 16.6488 | 422.51 M | -0.1177 | -0.7 | 196.84 K |
| BGR | Blackrock Energy and Resources Trust | 6.8409 | 420.03 M | -0.0566 | -0.82 | 126.3 K |
| BNED | Barnes & Noble Education Inc C | 1326.00 | 407.44 M | -19.00 | -1.41 | 5.61 K |
| RM | Regional Managment Corp | 12.648 | 383.52 M | -0.0992 | -0.78 | 45.4 K |
| CVEO | Civeo Corp | 20.7551 | 379.4 M | -2.0086 | -8.82 | 217.46 K |
| MLP | Maui Land & Pineapple Company | 5.15 | 341.08 M | -0.12 | -2.28 | 12.05 K |
| MCI | Massmutual Corporate Investors | 7.2034 | 340.2 M | -0.1072 | -1.47 | 10 K |
| DSX-PB | Diana Shipping Inc | 8.5672 | 334.75 M | -0.0668 | -0.77 | 4.9 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 6.0786 | 311.47 M | -0.0357 | -0.58 | 70.8 K |
| MBI | MBIA Inc | 3.0405 | 288.29 M | -0.048 | -1.55 | 3.06 M |
| EFT | Eaton Vance Floating Rate Income Trust | 6.1315 | 283.06 M | -0.0451 | -0.73 | 65 K |
| KFS | Kingsway Financial Services | 4.94 | 280.95 M | -0.05 | -1 | 17.31 K |
| KWY | Kingsway Corporation | 4.94 | 249.04 M | -0.05 | -1 | 17.3 K |
| NUS | Nu Skin Enterprises | 31.5771 | 246.64 M | -0.4747 | -1.48 | 662.9 K |
| RC | Ready Capital Corp | 4.1417 | 243.34 M | -0.0372 | -0.89 | 9.9 K |
| LODE | Comstock | 135.00 | 227.74 M | -17.475 | -11.46 | 464 |
| MFM | MFS Muni Income Trust | 3.7399 | 221.59 M | -0.0237 | -0.63 | 51 K |
| PERF | Perfect Corp Cl A | 5.39 | 196.57 M | -0.033 | -0.61 | 3.45 K |
| CDR-PB | Cedar Realty Trust Inc | 9.3086 | 172.26 M | -0.0562 | -0.6 | 3.12 K |
| AP | Ampco-Pittsburgh Corp | 10.5614 | 166.68 M | -0.206 | -1.91 | 28.7 K |
| DHX | Dice Holdings | 7.40 | 166.31 M | -0.13 | -1.73 | 248.92 K |
| ACR | Acres Commercial Realty Corp | 26.8702 | 128.59 M | -0.1649 | -0.61 | 114.46 K |
| GHI | Greystone Housing Impact Investors LP | 5.9519 | 120.64 M | -0.0675 | -1.12 | 31.32 K |
| TLYS | Tilly's Inc | 5.0173 | 114.94 M | -0.261 | -4.94 | 178.38 K |
| IGI | Western Asset Investment Grade Defined | 12.2569 | 94.91 M | -0.1196 | -0.97 | 32 K |
| NRT | North European Oil Royality Trust | 3.508 | 81.7 M | -0.0513 | -1.44 | 22.2 K |
| VNCE | Vince Holding Corp | 49.60 | 76.71 M | -2.80 | -5.34 | 380.3 K |
| AVD | American Vanguard Corp | 11.4388 | 73.52 M | -0.2207 | -1.89 | 203 K |
| CATO | Cato Corp | 19.0616 | 65.86 M | -0.2596 | -1.34 | 106.6 K |
| CRT | Cross Timbers Royalty Trust | 6.0118 | 60.9 M | -0.0441 | -0.73 | 6 K |
| LITB | Lightinthebox Holding Co. Ltd ADR | 17.76 | 60.13 M | -0.24 | -1.33 | 5.08 K |
| BGSF | Bgsf Inc | 4.2118 | 59.06 M | -0.0277 | -0.65 | 600 |
| CULP | Culp Inc | 28.2171 | 44.95 M | -0.3887 | -1.36 | 164.3 K |
| NTZ | Natuzzi S.P.A. ADR | 9.10 | 15.64 M | -1.65 | -15.35 | 11.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 14.00 | -2.00 | -12.5 | 1.21 K | |
| SKE | Skeena Resources Ltd | 3.20 | -0.40 | -11.11 | 3.83 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.375 | -0.375 | -10 | 6.83 K | |
| ACX | Act Energy Technologies Ltd | 8.6369 | -0.8691 | -9.14 | 46.96 K | |
| OBE | Obsidian Energy Ltd | 5.53 | -0.42 | -7.06 | 2.22 M | |
| USA | Americas Silver Corp | 4.20 | -0.30 | -6.67 | 11.47 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.762 | -0.1976 | -4.99 | 2.6 K | |
| EMA | Emera Incorporated | 24.7735 | -1.203 | -4.63 | 1.17 M | |
| IMP | Intermap Tech Corp | 6.20 | -0.30 | -4.62 | 37.31 K | |
| EMA-PA | Emera Inc Pref A | 9.6872 | -0.4456 | -4.4 | 1.9 K | |
| GBT | Bmtc Group Inc | 11.7856 | -0.4991 | -4.06 | 1.4 K | |
| ACD | Accord Financial | 7.0725 | -0.2978 | -4.04 | 5.3 K | |
| BTE | Baytex Energy Corp | 6.3558 | -0.2531 | -3.83 | 2.81 M | |
| AIM-PC | Aimia Inc Pref C | 7.4323 | -0.2619 | -3.4 | 2.8 K | |
| TA | Transalta Corp | 4.5577 | -0.1508 | -3.2 | 2.05 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 8.6968 | -0.2692 | -3 | 1.78 K | |
| PXT | Parex Resources Inc | 6.6508 | -0.1944 | -2.84 | 818.9 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.1624 | -0.2015 | -2.74 | 4.41 K | |
| SES | Secure Energy Services Inc | 6.916 | -0.1778 | -2.51 | 336.32 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.2893 | -0.1322 | -2.44 | 2.72 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.2235 | -0.1281 | -2.39 | 10.3 K | |
| POU | Paramount Resources Ltd | 4.9844 | -0.1176 | -2.3 | 666.25 K | |
| CG | Centerra Gold Inc | 3.0337 | -0.0698 | -2.25 | 321 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 10.3128 | -0.2248 | -2.13 | 8.02 K | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -0.7428 | -2.13 | 177 | |
| WRG | Western Energy Services Corp | 612.00 | -13.20 | -2.11 | 568 | |
| BCE-PF | BCE Inc Pref AF | 8.3109 | -0.1703 | -2.01 | 600 | |
| KEI | Kolibri Global Energy Inc | 4.90 | -0.10 | -2 | 1.45 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.3712 | -0.4315 | -1.89 | 316.73 K | |
| CSE-PA | Capstone Infrastructure Corp | 5.0331 | -0.0958 | -1.87 | 9.42 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.0945 | -0.1157 | -1.86 | 3.19 K | |
| BN-PC | Brookfield Corporation | 5.4839 | -0.1005 | -1.8 | 7.15 K | |
| DR | Medical Facilities Corp | 9.2949 | -0.166 | -1.75 | 52.1 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 12.98 | -0.2245 | -1.7 | 8.71 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.6675 | -0.098 | -1.7 | 1.6 K | |
| BLX | Boralex Inc | 7.9412 | -0.1355 | -1.68 | 111.19 K | |
| EMA-PF | Emera Inc Pref F | 11.5505 | -0.1958 | -1.67 | 8.32 K | |
| PSI | Pason Systems Inc | 11.9819 | -0.1887 | -1.55 | 99.05 K | |
| BOS | Airboss America J | 17.2679 | -0.2708 | -1.54 | 53.52 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.79 | -0.0722 | -1.48 | 4.7 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.116 | -0.1479 | -1.44 | 2.88 K | |
| MRC | Morguard Corp | 128.4189 | -1.874 | -1.44 | 5.18 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.2533 | -0.1434 | -1.38 | 12.61 K | |
| CJ | Cardinal Energy Ltd | 4.7106 | -0.0646 | -1.35 | 392.5 K | |
| CGI | CDN General Inv | 13.1558 | -0.1802 | -1.35 | 1.2 K | |
| PWF-PO | Power Financial Corp Pref O | 13.5023 | -0.1801 | -1.32 | 4.07 K | |
| ALA | AltaGas Ltd | 20.2218 | -0.2634 | -1.29 | 384.36 K | |
| NG | Novagold Res Inc | 4.64 | -0.06 | -1.28 | 123.89 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.9023 | -0.0874 | -1.25 | 32.54 K | |
| GEI | Gibson Energy Inc | 8.7366 | -0.1089 | -1.23 | 277.99 K | |
| KEY | Keyera Corp | 17.8329 | -0.2214 | -1.23 | 381.32 K | |
| EFX | Enerflex Ltd | 9.9349 | -0.1225 | -1.22 | 61.4 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.9272 | -0.1329 | -1.2 | 4.78 K | |
| WILD | Wildbrain Ltd | 8.1451 | -0.0962 | -1.17 | 85.3 K | |
| MRD | Melcor Dev | 10.0802 | -0.1153 | -1.13 | 5.68 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.3118 | -0.0491 | -1.13 | 28.4 K | |
| CAS | Cascades Inc | 5.9438 | -0.065 | -1.08 | 31.64 K | |
| SGR-UN | Slate Grocery REIT | 5.2187 | -0.0552 | -1.05 | 139.2 K | |
| AIF | Altus Group Ltd | 16.7396 | -0.1767 | -1.04 | 19.88 K | |
| BN-PFG | Brookfield Corporation | 12.98 | -0.1327 | -1.01 | 2.27 K | |
| AGF-B | AGF Management Limited | 3.3119 | -0.0338 | -1.01 | 111.67 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.9925 | -0.122 | -1.01 | 3.46 K | |
| SGR-U | Slate Grocery REIT | 3.9746 | -0.0397 | -0.99 | 8.4 K | |
| BCE-PD | Bce Inc Pref D | 7.9662 | -0.0792 | -0.98 | 2.79 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.3486 | -0.1216 | -0.98 | 255 | |
| IFP | Interfor Corp | 11.6725 | -0.1127 | -0.96 | 394.3 K | |
| CFW | Calfrac Well Services Ltd | 208.00 | -2.00 | -0.95 | 10.92 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 9.1712 | -0.0861 | -0.93 | 10.61 K | |
| AEM | Agnico Eagle Mines Ltd | 24.7751 | -0.2315 | -0.93 | 606.9 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 7.1816 | -0.064 | -0.88 | 3.45 K | |
| CJT | Cargojet Inc | 18.9408 | -0.1663 | -0.87 | 13.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.1614 | -0.0716 | -0.87 | 32.66 K | |
| GH | Gamehost Inc | 5.944 | -0.0521 | -0.87 | 3.8 K | |
| KEL | Kelt Exploration Ltd | 5.91 | -0.05 | -0.84 | 461.4 K | |
| TWC | Twc Enterprises Ltd | 9.5331 | -0.0805 | -0.84 | 400 | |
| WPK | Winpak Ltd | 31.8755 | -0.2595 | -0.81 | 7.75 K | |
| FFH | Fairfax Financial Holdings Ltd | 487.0249 | -3.8733 | -0.79 | 22.26 K | |
| LUG | Lundin Gold Inc | 3.2932 | -0.0256 | -0.77 | 5.6 K | |
| ELF | E-L Financial | 4.2876 | -0.0332 | -0.77 | 1.1 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.4241 | -0.0793 | -0.75 | 3.33 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6053 | -0.0425 | -0.75 | 3.78 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 13.2396 | -0.0986 | -0.74 | 3.5 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.9069 | -0.0503 | -0.72 | 31.2 K | |
| BN-PFE | Brookfield Corporation | 11.5344 | -0.0832 | -0.72 | 3.5 K | |
| MTL | Mullen Group Ltd | 11.1819 | -0.0786 | -0.7 | 126.5 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.3524 | -0.0844 | -0.68 | 1.39 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6216 | -0.0314 | -0.67 | 7.17 K | |
| CTC-A | Canadian Tire Corporation Limited | 85.7896 | -0.5686 | -0.66 | 329.4 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 13.5012 | -0.0866 | -0.64 | 999 | |
| CVE | Cenovus Energy Inc | 14.4966 | -0.0883 | -0.61 | 1.47 M | |
| TCL-A | Transcontinental Inc | 9.4537 | -0.057 | -0.6 | 274.52 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.2359 | -0.0491 | -0.59 | 34.85 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.6672 | -0.0668 | -0.57 | 2.09 K | |
| PIF | Polaris Infrastructure Inc | 4.4155 | -0.024 | -0.54 | 25.7 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 6.3732 | -0.0337 | -0.53 | 44.29 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OERLY | OC Oerlikon Corporation AG Pfaeffikon ADR | 15.8628 | 1.93 B | -0.9557 | -5.68 | 6 |
| ESGLF | EnviroGold Global Limited | 4.06 | 56.1 M | -6.10 | -60.04 | 18 |
| ECEZ | Ecosciences Inc | 3300.00 | 2.51 M | -210.00 | -5.98 | 15 |
| SEII | Sharing Economy International Inc | 308.00 | 855.22 K | -2.00 | -0.65 | 9 |
| TLSS | Transportation and Logistics Systems Inc | 82.50 | 588.94 K | -20.00 | -19.51 | 69 |
| PCHK | Pacific Conquest Holdings Inc | 26.50 | 120.05 K | -9.50 | -26.39 | 16 |
| USRM | U.S. Stem Cell Inc | 3.20 | 64.15 K | -0.20 | -5.88 | 8.3 K |
| ASHI | Vapor Hub International Inc. | 7.96 | 60.28 K | -0.24 | -2.93 | 384 |
| AXPWQ | Axion Power International Inc | 740.00 | 9.6 K | -24.00 | -3.14 | 1.34 K |
| GPHBF | G6 Materials Corp | 4.79 | 1.99 K | -0.17 | -3.43 | 70 |
| EMWPF | Eros Media World Plc | 653.20 | 1.9 K | -20.00 | -2.97 | 25.85 K |
| SIMPQ | Simply Inc | 315.00 | 1.55 K | -5.025 | -1.57 | 137 |
| RTNB | root9B Holdings Inc | 17.25 | 610 | -1.20 | -6.5 | 7.26 K |
| YVRLF | Liquid Media Group Ltd. | 73.616 | 482 | -0.784 | -1.05 | 277 |
| SYNE | Synthesis Energy Systems Inc | 63.36 | 157 | -0.64 | -1 | 728 |
| PEHD | Perigee Holdings Inc. | 18.04 | 130 | -2.96 | -14.1 | 45 |
| CLABF | Core One Labs Inc | 7.7568 | -1.8432 | -19.2 | 135 | |
| PBYA | ProBility Media Corporation | 5.39 | -0.30 | -5.27 | 1.21 K | |
| PQEFF | Petroteq Energy Inc | 13.71 | -0.69 | -4.79 | 19 K | |
| HMNY | Helios and Matheson Analytics Inc | 537.50 | -7.50 | -1.38 | 42 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 11.25 | 91.25 M | -2.25 | -16.67 | 1.37 K |
| NAR | North Arrow Minerals Inc | 4.00 | -0.50 | -11.11 | 2.27 K | |
| SKRR | SKRR Exploration Inc | 13.50 | -1.50 | -10 | 333 | |
| SKYG | Sky Gold Corp | 13.50 | -1.50 | -10 | 181 | |
| EPO-H | Encanto Potash Corp | 4.00 | -0.25 | -5.88 | 2.16 K | |
| NEXM | NexMetals Mining Corp. | 34.00 | -2.00 | -5.56 | 5 | |
| HEM | Hemostemix Inc | 15.00 | -0.80 | -5.06 | 850 | |
| GPUS | Alset AI Ventures Inc. | 9.60 | -0.40 | -4 | 181 | |
| AXL | Arrow Exploration Corp | 4.1026 | -0.1709 | -4 | 2 K | |
| NCP | Nickel Creek Platinum Corp. | 25.00 | -1.00 | -3.85 | 3.09 K | |
| NEXG | NeXGold Mining Corp | 6.36 | -0.24 | -3.64 | 1.09 K | |
| CAMB | Cambria Gold Mines Inc. | 72.50 | -2.50 | -3.33 | 3.7 K | |
| AUMB | 1911 Gold Corporation | 3.44 | -0.05 | -1.43 | 73.33 K | |
| CTEK | CLEANTEK Industries Inc | 40.5882 | -0.5883 | -1.43 | 32 | |
| GBU | Gabriel Resources Ltd | 3.75 | -0.05 | -1.32 | 81.77 K |