Loser Volumes for 18 November 2015 from 00:00:00 until 23:59:59
Loser Volumes for 18 November 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 24.8766 | 64.06 B | -0.1322 | -0.53 | 470.9 K |
| CQP | Cheniere Energy Partners LP | 13.1282 | 31.91 B | -0.2088 | -1.57 | 178.81 K |
| SEB | Seaboard Corporation | 2989.9092 | 4.43 B | -92.9758 | -3.02 | 500 |
| TMP | Tompkinstrustco | 43.2334 | 1.33 B | -0.6186 | -1.41 | 29.9 K |
| REPX | Riley Exploration Permian Inc | 19.6736 | 781.7 M | -0.2156 | -1.08 | 163 |
| OBE | Obsidian Energy Ltd | 7.84 | 716.51 M | -0.14 | -1.75 | 323.69 K |
| CATX | Perspective Therapeutics Inc | 11.00 | 336.44 M | -1.00 | -8.33 | 101.96 K |
| CIX | Compx International Inc | 6.5923 | 319.29 M | -0.2272 | -3.33 | 3.48 K |
| BKTI | Bk Technologies Inc | 16.1853 | 289.5 M | -0.1594 | -0.98 | 450 |
| FRD | Friedman Industries Inc | 5.3242 | 242.08 M | -0.0716 | -1.33 | 2.1 K |
| GENC | Gencor Industries IN | 6.6667 | 220.89 M | -0.1866 | -2.72 | 9.45 K |
| ARMP | Armata Pharmaceuticals Inc | 791.00 | 191.63 M | -18.20 | -2.25 | 44 |
| PLG | Platinum Group Metals Ltd | 21.00 | 164.87 M | -1.00 | -4.55 | 4.54 K |
| SIF | Sifco Industries | 12.54 | 155.92 M | -0.20 | -1.57 | 2.1 K |
| USBC | USBC, Inc. | 256.00 | 129.95 M | -23.60 | -8.44 | 23 |
| WYY | Widepoint Corp | 6.501 | 109.95 M | -0.037 | -0.57 | 16.25 K |
| CEV | Eaton Vance California Muni Income Trust | 8.1004 | 71.95 M | -0.0687 | -0.84 | 16.05 K |
| IBIO | Ibio Inc | 2800.00 | 69.55 M | -300.00 | -9.68 | 78 |
| CVU | CPI Aerostructures | 9.40 | 60.37 M | -0.26 | -2.69 | 9.04 K |
| WWR | Westwater Resources | 398.3999 | 53.08 M | -45.6001 | -10.27 | 226 |
| NNVC | Nanoviricides Inc | 24.20 | 35.16 M | -0.60 | -2.42 | 770 |
| COHN | Cohen & CO Inc | 5.7172 | 33.82 M | -0.3339 | -5.52 | 601 |
| SDEV | Stablecoin Development Corporation | 19231.4609 | 30.64 M | -1012.1836 | -5 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 65.0999 | 27.96 M | -0.90 | -1.36 | 38.66 K |
| ACCS | Access Newswire Inc | 6.4549 | 25.23 M | -0.1331 | -2.02 | 2.1 K |
| RVP | Retractable Technologies | 3.52 | 20.36 M | -0.12 | -3.3 | 6.1 K |
| INUV | Inuvo Inc | 28.80 | 15.41 M | -0.70 | -2.37 | 3.15 K |
| VNRX | Volitionrx Ltd | 3.90 | 12.87 M | -0.05 | -1.27 | 10.6 K |
| UUU | Universal Security Instruments | 3.8312 | 11.65 M | -0.1095 | -2.78 | 9.5 K |
| CVR | Chicago Rivet & Machine Company | 19.2399 | 9.81 M | -0.5106 | -2.59 | 700 |
| ITP | IT Tech Packaging Inc | 16.099 | 3 M | -0.401 | -2.43 | 3.66 K |
| AUMN | Golden Minerals Company | 5.0275 | 2.91 M | -0.2225 | -4.24 | 2.02 K |
| OGEN | Oragenics Inc | 20880.00 | 2.28 M | -2340.00 | -10.08 | 6 |
| MTNB | Matinas Biopharma Hl | 35.00 | 1.6 M | -5.00 | -12.5 | 131 |
| ENSV | Enservco Corpporation | 7.35 | 75.64 K | -0.378 | -4.89 | 2.87 K |
| SCPX | Scorpius Holdings Inc | 43801.4102 | 24.46 K | -552.6992 | -1.25 | 2 |
| LODE | Comstock Mining Inc | 117.55 | -7.45 | -5.96 | 920 | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.4791 | -0.5587 | -2.66 | 237 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.7687 | -0.5428 | -2.33 | 371 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 19.0142 | -0.1705 | -0.89 | 18.65 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 14.081 | 1.2 B | -0.09 | -0.64 | 48.03 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 35.8825 | 184.43 B | -0.7981 | -2.18 | 5.95 M |
| QCOM | Qualcomm Inc | 35.6224 | 180.35 B | -3.6959 | -9.4 | 45.21 M |
| EQIX | Equinix Inc | 238.8555 | 101.93 B | -4.8734 | -2 | 1.11 M |
| MAR | Marriot International | 65.5242 | 96.11 B | -0.4898 | -0.74 | 5.29 M |
| LITE | Lumentum Hld | 18.08 | 64.86 B | -0.12 | -0.66 | 300.35 K |
| JD | Jd.com Inc ADR | 25.9733 | 40.64 B | -0.3365 | -1.28 | 10.25 M |
| ON | On Semiconductor | 9.89 | 35.04 B | -0.85 | -7.91 | 29.36 M |
| NTAP | Netapp Inc | 23.8197 | 32.26 B | -0.1995 | -0.83 | 5.73 M |
| PAA | Plains All American Pipeline LP | 11.1641 | 17.42 B | -0.4639 | -3.99 | 3.03 M |
| ASND | Ascendis Pharma ADR | 17.70 | 16.57 B | -0.23 | -1.28 | 46.27 K |
| CHKP | Check Point Software | 81.43 | 13.11 B | -1.16 | -1.4 | 1.86 M |
| VIRT | Virtu Financial Cm A | 13.80 | 12.84 B | -0.211 | -1.51 | 1.1 M |
| HTHT | Huazhu Group Ltd ADR | 5.9908 | 12.49 B | -0.0942 | -1.55 | 309.04 K |
| SMMT | Summit Therapeu ADR | 9.55 | 11.63 B | -0.62 | -6.1 | 1.2 K |
| IONS | Ionis Pharmaceuticals | 60.84 | 9.23 B | -0.48 | -0.78 | 2.8 M |
| AAL | American Airlines Group | 39.8982 | 8.97 B | -0.5256 | -1.3 | 11.07 M |
| GGAL | Grupo Fin Galicia ADR | 20.4484 | 8.5 B | -0.1052 | -0.51 | 973.9 K |
| AVAV | Aerovironment Inc | 23.33 | 8.03 B | -0.20 | -0.85 | 106.78 K |
| ETSY | Etsy Inc | 8.72 | 7.68 B | -0.09 | -1.02 | 565.64 K |
| MYRG | MYR Group Inc | 19.39 | 6.34 B | -0.11 | -0.56 | 186.9 K |
| CACC | Credit Acceptance | 177.00 | 6.2 B | -9.80 | -5.25 | 206.27 K |
| PAGP | Plains Gp Holdings LP | 14.2827 | 6.18 B | -0.8416 | -5.56 | 2.35 M |
| ORKA | Oruka Therapeutics Inc | 591.3034 | 5.55 B | -4.6468 | -0.78 | 70 |
| OMAB | Grupo Aeroportuario ADR | 23.7361 | 5.03 B | -0.3113 | -1.29 | 50.16 K |
| RDNT | Radnet Inc | 5.90 | 4.8 B | -0.03 | -0.51 | 383.02 K |
| INDV | Indivior Plc | 14.0695 | 4.79 B | -1.0189 | -6.75 | 60 |
| SLMBP | SLM Cp Srs B Pfd | 22.6752 | 4.77 B | -0.7007 | -3 | 336 |
| CSW | CSW Industrials Inc | 34.7017 | 4.74 B | -0.8388 | -2.36 | 56.39 K |
| MMYT | Makemytrip Ltd | 15.27 | 4.67 B | -0.13 | -0.84 | 427.09 K |
| MAT | Mattel Inc | 21.9262 | 4.14 B | -0.3242 | -1.46 | 6.76 M |
| VKTX | Viking Thera | 4.76 | 4.11 B | -0.24 | -4.8 | 6.46 K |
| ICUI | I C U Medical Inc | 112.99 | 3.84 B | -1.33 | -1.16 | 180.65 K |
| ARCB | Arcbest Corp | 22.7658 | 3.5 B | -0.1836 | -0.8 | 314.82 K |
| LBTYK | Liberty Global Ord C | 18.7666 | 3.37 B | -0.1044 | -0.55 | 17.19 M |
| BELFA | BEL Fuse Cl A | 14.8399 | 3.07 B | -0.1337 | -0.89 | 500 |
| PATK | Patrick Inds Inc | 15.6047 | 2.81 B | -0.3587 | -2.25 | 314.55 K |
| SUPN | Supernus Pharm | 16.51 | 2.74 B | -0.17 | -1.02 | 770.98 K |
| TBBK | The Bancorp Inc | 7.14 | 2.74 B | -0.23 | -3.12 | 194.47 K |
| AGYS | Agilysys Inc | 10.63 | 2.68 B | -0.10 | -0.93 | 25.76 K |
| DRH | Diamondrock Hospitality Company Common Stock | 7.8841 | 2.6 B | -0.0508 | -0.64 | 1.64 M |
| ALRM | Alarm.com | 17.20 | 2.5 B | -0.10 | -0.58 | 207.31 K |
| RUN | Sunrun Inc | 6.55 | 2.48 B | -0.17 | -2.53 | 561.59 K |
| BLBD | Blue Bird Corp | 10.50 | 2.45 B | -0.18 | -1.69 | 74.23 K |
| IOVA | Iovance Biotherapeutics Inc | 6.31 | 2.29 B | -0.09 | -1.41 | 513.4 K |
| PLUS | Eplus Inc | 21.72 | 2.27 B | -0.2353 | -1.07 | 460.73 K |
| PDFS | Pdf Solutions Inc | 9.98 | 2.19 B | -0.09 | -0.89 | 215.87 K |
| VRDN | Viridian Therapeutics Inc | 159.7501 | 2.13 B | -4.3875 | -2.67 | 889 |
| AXGN | Axogen Inc | 5.37 | 2.11 B | -0.10 | -1.83 | 121.3 K |
| MESO | Mesoblast Ltd ADR | 13.505 | 2.08 B | -0.435 | -3.12 | 11.85 K |
| SGRY | Surgery Partners CS | 18.47 | 1.99 B | -0.41 | -2.17 | 86.32 K |
| PRDO | Perdoceo Education Corp | 3.5754 | 1.93 B | -0.1226 | -3.32 | 658.9 K |
| UFPT | U F P Tech Inc | 23.59 | 1.83 B | -0.59 | -2.44 | 22.95 K |
| LIND | Lindblad Expd Hld | 10.47 | 1.77 B | -0.30 | -2.79 | 69.68 K |
| CASH | Meta Financial Group | 14.1437 | 1.75 B | -0.0717 | -0.5 | 194.4 K |
| BFC | Bank First National Corp [Wisconsin] | 20.5853 | 1.65 B | -0.4033 | -1.92 | 700 |
| AMSC | Amer Superconductor | 4.06 | 1.6 B | -0.12 | -2.87 | 63.4 K |
| PLPC | Preformed Line Prd | 33.9245 | 1.59 B | -0.2307 | -0.68 | 4.8 K |
| HROW | Harrow Health Inc | 5.29 | 1.56 B | -0.09 | -1.67 | 28.4 K |
| POET | Poet Technologies Inc | 6.10 | 1.31 B | -0.30 | -4.69 | 1.54 K |
| SBET | Sharplink Gaming Ltd | 662.40 | 1.18 B | -7.20 | -1.08 | 10 |
| SVRA | Savara Inc | 26.257 | 1.18 B | -2.303 | -8.06 | 103.04 K |
| LQDT | Liquidity Services | 7.88 | 1.17 B | -0.25 | -3.08 | 205.3 K |
| GOLD | Gold.com, Inc. | 5.5211 | 1.15 B | -0.1449 | -2.56 | 53.4 K |
| WLDN | Willdan Group Inc | 8.59 | 1.11 B | -0.39 | -4.34 | 110.6 K |
| ITRN | Ituran Location | 15.0433 | 1.09 B | -0.338 | -2.2 | 2.55 K |
| NBN | Northeast Bncp | 10.5775 | 1.09 B | -0.1181 | -1.1 | 1.14 K |
| CRTO | Criteo S.A. ADR | 38.51 | 1.05 B | -0.32 | -0.82 | 619.27 K |
| HBNC | Horizon Bancorp | 8.303 | 1.03 B | -0.1862 | -2.19 | 88.61 K |
| EQBK | Equity Bncsrs Cm A | 22.5927 | 1.02 B | -0.2617 | -1.15 | 143.2 K |
| GRPN | Groupon Cl A | 53.80 | 965.55 M | -1.40 | -2.54 | 956.32 K |
| SMBC | Southern MO Bancorp | 18.6059 | 856.13 M | -0.2189 | -1.16 | 1.86 K |
| EGBN | Eagle Bancorp Inc | 40.3326 | 841.68 M | -0.2654 | -0.65 | 162.6 K |
| SMBK | Smartfinancial Inc | 14.4043 | 838.85 M | -0.0929 | -0.64 | 900 |
| TRNS | Transcat Inc | 9.42 | 815.54 M | -0.22 | -2.28 | 2.5 K |
| FDUS | Fidus Investment Cor | 4.3592 | 737.45 M | -0.0583 | -1.32 | 98.6 K |
| CWBC | Community West Bncsh | 8.0051 | 722.31 M | -0.1309 | -1.61 | 31.4 K |
| FEIM | Frequency Elcts Inc | 8.1937 | 720.82 M | -0.1268 | -1.52 | 2.97 K |
| TIPT | Tiptree Fncl Cl A | 5.5803 | 659.73 M | -0.0659 | -1.17 | 36.8 K |
| CCOI | Cogent Comm Hlds | 20.1846 | 646 M | -0.4515 | -2.19 | 797.6 K |
| ACNB | Acnb Corp | 15.5729 | 641.93 M | -0.165 | -1.05 | 5.54 K |
| RPD | Rapid7 Inc | 20.31 | 638.9 M | -0.39 | -1.88 | 242.52 K |
| NB | NioCorp Developments Ltd. Common Stock | 4.405 | 634.76 M | -0.155 | -3.4 | 2.91 K |
| ACHV | Achieve Life Sciences Inc | 5104.00 | 633.41 M | -66.00 | -1.28 | 76 |
| GYRE | Gyre Therapeutics Inc | 431.7857 | 583.14 M | -37.6072 | -8.01 | 64 |
| SFST | Southern First Bancs | 21.14 | 572.51 M | -0.21 | -0.98 | 7.24 K |
| UNTY | Unity Bancorp Inc | 7.948 | 571.03 M | -0.1007 | -1.25 | 40.04 K |
| GCBC | Greene County Bncp | 6.1106 | 556.31 M | -0.0984 | -1.58 | 420 |
| TREE | Lendingtree Inc | 110.51 | 550.45 M | -6.28 | -5.38 | 595.98 K |
| RLMD | Relmada Therapeutics Inc | 12.24 | 545.93 M | -0.16 | -1.29 | 841 |
| AIOT | Powerfleet Inc | 3.82 | 508.55 M | -0.06 | -1.55 | 187.8 K |
| FWRD | Foward Air Corp | 43.1864 | 489.56 M | -0.4292 | -0.98 | 192.02 K |
| LWAY | Lifeway Foods Inc | 10.19 | 463.5 M | -0.20 | -1.92 | 20.68 K |
| FRBA | First Bank | 6.0875 | 438.38 M | -0.0615 | -1 | 638 |
| CLPT | Clearpoint Neuro Inc | 20.996 | 434.55 M | -0.60 | -2.78 | 391 |
| OCGN | Ocugen Inc | 195.0001 | 429.92 M | -15.00 | -7.14 | 170 |
| CGC | Canopy Growth Corp | 18.95 | 405.95 M | -0.85 | -4.29 | 6.21 K |
| ISTR | Investar Holding | 14.60 | 404.43 M | -0.1288 | -0.87 | 63.27 K |
| PKBK | Parke Bancorp Inc | 7.4943 | 385.36 M | -0.1482 | -1.94 | 7.75 K |
| PERI | Perion Network Ltd | 6.90 | 383.29 M | -0.06 | -0.86 | 13.5 K |
| MVBF | Mvb Financial Corp | 11.768 | 368.02 M | -0.6543 | -5.27 | 1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BABA | Alibaba Group Holding ADR | 75.4111 | 273.65 B | -0.4271 | -0.56 | 16.74 M |
| NEE | Nextera Energy | 20.6273 | 187.27 B | -0.2173 | -1.04 | 19.23 M |
| HDB | Hdfc Bank Ltd ADR | 11.9729 | 118.74 B | -0.1178 | -0.97 | 2.33 M |
| IBN | Icici Bank Ltd ADR | 6.7447 | 104.86 B | -0.1096 | -1.6 | 6.48 M |
| SU | Suncor Energy Inc | 18.7621 | 78.41 B | -0.5603 | -2.9 | 8.13 M |
| RACE | Ferrari N.V. | 42.9079 | 63.28 B | -1.5428 | -3.47 | 1.1 M |
| TGT | Target Corporation | 51.3257 | 61.08 B | -2.3022 | -4.29 | 25.04 M |
| MPLX | Mplx LP | 15.8607 | 58.36 B | -0.6153 | -3.73 | 470.3 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.4493 | 43.29 B | -1.4067 | -1.85 | 606.9 K |
| ARES | Ares Management LP | 8.8427 | 40 B | -0.2834 | -3.11 | 99.4 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 13.3622 | 19.8 B | -0.4946 | -3.57 | 815.95 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 13.2518 | 15.21 B | -0.2069 | -1.54 | 15.47 K |
| GNRC | Generac Holdings Inc | 30.07 | 12.39 B | -0.24 | -0.79 | 409.78 K |
| KNX | Knight-Swift Transporation Inc | 23.319 | 11.75 B | -0.2905 | -1.23 | 1.28 M |
| WMS | Advanced Drainage Systems Inc | 26.8471 | 10.76 B | -0.4647 | -1.7 | 604.88 K |
| MSGS | Madison Square Garden Sports Corp | 120.9986 | 9.49 B | -1.1055 | -0.91 | 567.67 K |
| CUBE | Cubesmart | 18.4307 | 9.33 B | -0.1101 | -0.59 | 1.04 M |
| RRC | Range Resources Corp | 30.4346 | 9.16 B | -0.9119 | -2.91 | 5.4 M |
| FRO | Frontline Ltd | 6.9429 | 8.65 B | -0.2147 | -3 | 295.32 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 102.9426 | 8.1 B | -1.1706 | -1.12 | 63.1 K |
| SM | Sm Energy Company | 28.7412 | 8.03 B | -0.2741 | -0.94 | 3.02 M |
| NFG | National Fuel Gas Company | 33.0925 | 7.8 B | -0.3472 | -1.04 | 459.3 K |
| TAP | Molson Coors Brewing Company | 72.4592 | 7.51 B | -0.8009 | -1.09 | 1.97 M |
| JBTM | JBTMarel Corp | 46.7708 | 6.99 B | -0.3545 | -0.75 | 128.46 K |
| OMF | Onemain Holdings Inc | 22.3433 | 6.79 B | -0.1962 | -0.87 | 913.2 K |
| PJT | Pjt Partners Inc Cl A | 19.4501 | 6.7 B | -0.1702 | -0.87 | 208.13 K |
| SBSW | Sibanye Gold Ltd ADR | 3.4573 | 6.1 B | -0.0651 | -1.85 | 1.96 M |
| BMA | Banco Macro S.A. ADR | 42.1885 | 5.86 B | -0.9057 | -2.1 | 255.1 K |
| AX | Axos Financial Inc | 19.89 | 5.42 B | -0.9325 | -4.48 | 3.53 M |
| OGC | OceanaGold Corporation | 4.9967 | 5.27 B | -0.028 | -0.56 | 36.17 K |
| MAIN | Main Street Capital Corp | 13.8034 | 4.94 B | -0.2401 | -1.71 | 327.8 K |
| GHC | Graham Holdings Company | 493.6478 | 4.92 B | -6.1376 | -1.23 | 18.4 K |
| CSW | CSW Industrials Inc | 34.6665 | 4.87 B | -0.838 | -2.36 | 56.4 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 5.2335 | 4.74 B | -0.1319 | -2.46 | 232.8 K |
| AKO-B | Embotelladora Andina S.A | 9.4115 | 4.59 B | -0.1495 | -1.56 | 46.43 K |
| CMBT | Euronav NV | 6.071 | 4.53 B | -0.0757 | -1.23 | 359.6 K |
| USAC | USA Compression Partners LP | 4.5355 | 3.9 B | -0.1115 | -2.4 | 108.1 K |
| TDW | Tidewater Inc | 305.2951 | 3.85 B | -2.5076 | -0.81 | 38.38 K |
| MANU | Manchester United Ltd | 17.2405 | 3.85 B | -0.158 | -0.91 | 28.78 K |
| GEF-B | Greif Inc | 23.0505 | 3.6 B | -0.2161 | -0.93 | 4.7 K |
| AKO-A | Embotelladora Andina S.A | 8.8033 | 3.57 B | -0.1798 | -2 | 115 |
| GEFB | Greif, Inc. | 24.7627 | 3.46 B | -0.2322 | -0.93 | 4.74 K |
| UNFI | United Nat Foods | 45.87 | 2.94 B | -0.24 | -0.52 | 776.07 K |
| FCPT | Four Corners Property Trust IN | 7.3508 | 2.84 B | -0.2687 | -3.53 | 2.21 M |
| DCO | Ducommun Inc | 16.09 | 2.65 B | -0.12 | -0.74 | 63.5 K |
| DRH | Diamondrock Hospitality Company | 7.8841 | 2.6 B | -0.0508 | -0.64 | 1.64 M |
| KYN | Kayne Anderson MLP Investment Company | 6.7618 | 2.53 B | -0.1838 | -2.65 | 1.54 M |
| SHAK | Shake Shack Inc | 42.48 | 2.4 B | -0.48 | -1.12 | 536.1 K |
| HCI | Homeowners Choice | 30.3343 | 2.23 B | -0.1961 | -0.64 | 93 K |
| NMM | Navios Maritime Partners LP | 52.4991 | 2.18 B | -2.3973 | -4.37 | 67.08 K |
| SHO | Sunstone Hotel Investors | 9.232 | 2.17 B | -0.0594 | -0.64 | 2.07 M |
| LXP-PC | Lexington Realty Trust | 24.8747 | 2.11 B | -0.1328 | -0.53 | 3 K |
| XHR | Xenia Hotels & Resorts Inc | 11.0407 | 2.06 B | -0.1069 | -0.96 | 764 K |
| CMRE | Costamare Inc | 7.6391 | 1.89 B | -0.1287 | -1.66 | 145.6 K |
| WMK | Weis Markets | 32.4615 | 1.85 B | -0.2267 | -0.69 | 30.57 K |
| EVTC | Evertec Inc | 14.5811 | 1.79 B | -0.1732 | -1.17 | 550.2 K |
| NOMD | Nomad Foods Ltd | 10.9659 | 1.63 B | -0.1371 | -1.23 | 1.24 M |
| TDOC | Teladoc Health Inc | 19.25 | 1.56 B | -0.11 | -0.57 | 243.7 K |
| AGRO | Adecoagro S.A. | 9.6846 | 1.55 B | -0.0603 | -0.62 | 514.9 K |
| ENR | Energizer Holdings Inc | 25.6314 | 1.41 B | -0.2444 | -0.94 | 1.24 M |
| PBT | Permian Basin Royalty Trust | 3.4417 | 1.36 B | -0.0504 | -1.44 | 103.5 K |
| NVGS | Navigator Holdings | 12.5319 | 1.34 B | -0.2215 | -1.74 | 341.7 K |
| GLOB | Globant S.A. | 36.24 | 1.32 B | -1.70 | -4.48 | 388.35 K |
| NRP | Natural Resource Partners LP | 7.5085 | 1.29 B | -0.3413 | -4.35 | 38.36 K |
| OPY | Oppenheimer Holdings | 13.6611 | 1.18 B | -0.1018 | -0.74 | 42.76 K |
| GNK | Genco Shipping & Trading Ltd | 11.9405 | 1.12 B | -1.4454 | -10.8 | 35.74 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 14.852 | 676.25 M | -0.2558 | -1.69 | 104 K |
| CMRE-PB | Costamare Inc | 8.4328 | 669.6 M | -0.3773 | -4.28 | 6 K |
| PAR | Par Technology Corp | 6.7519 | 640.97 M | -0.1181 | -1.72 | 39.8 K |
| CMRE-PD | Costamare Inc | 8.3035 | 627.49 M | -0.3071 | -3.57 | 38.19 K |
| CMRE-PC | Costamare Inc | 8.1846 | 623.06 M | -0.2236 | -2.66 | 56.87 K |
| CRD-A | Crawford & Company | 3.5764 | 525.91 M | -0.0867 | -2.37 | 17.94 K |
| RMAX | Re/Max Holdings Inc | 30.0644 | 508.98 M | -1.3331 | -4.25 | 629.54 K |
| MITT-PA | AG Mortgage Investment Trust Inc | 12.4102 | 455.36 M | -0.3961 | -3.09 | 5.86 K |
| BXC | Bluelinx Holdings Inc | 6.00 | 446.71 M | -0.30 | -4.76 | 970 |
| BBW | Build-A-Bear Workshop | 10.6199 | 424.27 M | -0.2439 | -2.25 | 331.59 K |
| GNE | Genie Energy Ltd Cl B | 7.9419 | 383.91 M | -0.072 | -0.9 | 105.2 K |
| SOR | Source Capital | 16.6276 | 367.51 M | -0.0855 | -0.51 | 39.84 K |
| KNOP | Knot Offshore Partners LP | 6.3479 | 360.39 M | -0.1724 | -2.64 | 56.8 K |
| TCI | Transcontinental Realty Investors | 8.25 | 349.11 M | -0.05 | -0.6 | 2.4 K |
| KTF | Scudder Municiple Income Trust | 7.5265 | 347.07 M | -0.0564 | -0.74 | 48.1 K |
| DSX-PB | Diana Shipping Inc | 5.4874 | 334.75 M | -0.6014 | -9.88 | 35.72 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 5.6771 | 312.06 M | -0.0407 | -0.71 | 144.9 K |
| LODE | Comstock | 117.55 | 294.54 M | -7.45 | -5.96 | 920 |
| BRT | BRT Realty Trust | 4.002 | 282.15 M | -0.0237 | -0.59 | 200 |
| KFS | Kingsway Financial Services | 4.23 | 280.95 M | -0.08 | -1.86 | 15.84 K |
| KWY | Kingsway Corporation | 4.23 | 246.47 M | -0.08 | -1.86 | 15.8 K |
| ARL | American Realty Investors | 4.96 | 238.08 M | -0.16 | -3.12 | 1.7 K |
| CABO | Cable One Inc | 413.4831 | 210.97 M | -3.9807 | -0.95 | 17.4 K |
| PERF | Perfect Corp Cl A | 3.61 | 196.57 M | -0.08 | -2.17 | 4.55 K |
| SB-PC | Safe Bulkers Inc | 4.0299 | 185.42 M | -0.6716 | -14.28 | 29.6 K |
| SB-PD | Safe Bulkers Inc | 3.7913 | 182.88 M | -0.6239 | -14.13 | 56.49 K |
| AP | Ampco-Pittsburgh Corp | 10.7466 | 171.35 M | -0.0666 | -0.62 | 6.6 K |
| DLNG-PA | Dynagas LNG Partners LP | 7.3365 | 167.02 M | -0.0497 | -0.67 | 15.9 K |
| DLNG | Dynagas Lng Partners LP | 8.0912 | 140.07 M | -0.1596 | -1.93 | 56.4 K |
| SRG | Seritage Growth Properties | 31.2798 | 129.55 M | -0.7598 | -2.37 | 516.89 K |
| JHS | John Hancock Income Securities Trust | 7.66 | 126.37 M | -0.0397 | -0.52 | 15.7 K |
| GHI | Greystone Housing Impact Investors LP | 6.1942 | 118.05 M | -0.0691 | -1.1 | 45.75 K |
| CHGG | Chegg Inc | 6.87 | 108.94 M | -0.04 | -0.58 | 261.3 K |
| IGI | Western Asset Investment Grade Defined | 12.3535 | 95.18 M | -0.1638 | -1.31 | 46 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 12.00 | -2.40 | -16.67 | 1.48 K | |
| TAL | Petrotal Corp | 4.3012 | -0.7169 | -14.29 | 775 | |
| DCM | Data Communications Mgmt Corp | 7.5944 | -0.8439 | -10 | 1.07 K | |
| OGI | Organigram Holdings Inc | 3.68 | -0.40 | -9.8 | 187.3 K | |
| TVA-B | TVA Group Inc | 4.09 | -0.41 | -9.11 | 2.3 K | |
| BDT | Bird Construction Inc | 8.0524 | -0.7194 | -8.2 | 362.1 K | |
| TECK-A | Teck Resources Limited | 8.1024 | -0.6531 | -7.46 | 764 | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.547 | -0.6936 | -6.17 | 23.55 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.7823 | -0.5412 | -5.8 | 93.64 K | |
| TA-PJ | TransAlta Corp Pref J | 7.2889 | -0.3917 | -5.1 | 7.39 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.238 | -0.4329 | -4.99 | 7.6 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.192 | -0.5307 | -4.95 | 23.35 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.4743 | -0.4317 | -4.85 | 25.67 K | |
| ELVA | Electrovaya Inc | 3.05 | -0.15 | -4.69 | 5.5 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.5376 | -0.3604 | -4.56 | 17.86 K | |
| AIM-PC | Aimia Inc Pref C | 7.1211 | -0.3334 | -4.47 | 20.38 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.3874 | -0.2442 | -4.34 | 13.7 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.9786 | -0.4959 | -4.32 | 8.77 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 9.807 | -0.4215 | -4.12 | 8.78 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.6453 | -0.3534 | -3.93 | 16.18 K | |
| EMA-PF | Emera Inc Pref F | 11.621 | -0.4532 | -3.75 | 17.43 K | |
| CRRX | Carerx Corp | 5.1166 | -0.1968 | -3.7 | 16.09 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 9.7164 | -0.3727 | -3.69 | 27.5 K | |
| PDV | Prime Dividend Corp Cl A | 3.8225 | -0.1455 | -3.67 | 1.47 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.3595 | -0.3914 | -3.64 | 7.1 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.9808 | -0.3761 | -3.63 | 32.24 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 7.9318 | -0.2983 | -3.62 | 3.26 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.0692 | -0.3375 | -3.59 | 109.29 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 17.9204 | -0.6496 | -3.5 | 348.62 K | |
| PTM | Platinum Group Metals Ltd | 28.00 | -1.00 | -3.45 | 915 | |
| BCE-PA | BCE Inc Pref AA | 8.0653 | -0.2778 | -3.33 | 7 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.5093 | -0.3224 | -3.28 | 5.25 K | |
| EDV | Endeavour Mining Corp | 5.0874 | -0.1641 | -3.12 | 58.66 K | |
| DRT | Dirtt Environmental Solutions Ltd | 6.0018 | -0.1933 | -3.12 | 171.04 K | |
| WJX | Wajax Corp | 9.4283 | -0.3002 | -3.09 | 81.57 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 10.8158 | -0.3442 | -3.08 | 5.5 K | |
| BCE-PE | Bce Inc Pref E | 7.9745 | -0.2498 | -3.04 | 9.61 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.28 | -0.16 | -2.94 | 20.2 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 8.3002 | -0.2495 | -2.92 | 19.77 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.3329 | -0.3702 | -2.91 | 6.65 K | |
| D-UN | Dream Office Real Estate Investment Trust | 25.6407 | -0.7538 | -2.86 | 521.49 K | |
| SU | Suncor Energy Inc | 24.9884 | -0.7267 | -2.83 | 6.67 M | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.3803 | -0.2998 | -2.81 | 24.78 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.346 | -0.1824 | -2.79 | 16.25 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 8.7823 | -0.2386 | -2.64 | 11.76 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.3263 | -0.1694 | -2.61 | 3.5 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.7805 | -0.2857 | -2.58 | 7.4 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.9017 | -0.2025 | -2.5 | 37.17 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.3038 | -0.1607 | -2.49 | 13.38 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.338 | -0.2367 | -2.47 | 5.75 K | |
| BOS | Airboss America J | 13.3936 | -0.3378 | -2.46 | 174.55 K | |
| IMP | Intermap Tech Corp | 4.20 | -0.10 | -2.33 | 41.13 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.9729 | -0.2268 | -2.22 | 5.3 K | |
| BCE-PC | BCE Inc Pref AC | 7.8066 | -0.1756 | -2.2 | 11.74 K | |
| WPK | Winpak Ltd | 37.0043 | -0.8174 | -2.16 | 12.77 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.0224 | -0.0886 | -2.16 | 3.05 K | |
| PWF-PT | Power Financial Corp Pref T | 12.6165 | -0.2777 | -2.15 | 10.81 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.5689 | -0.2002 | -2.05 | 11.18 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.2977 | -0.2553 | -2.03 | 8.05 K | |
| ISC | Information Services Corp | 9.1474 | -0.1879 | -2.01 | 7.3 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.9639 | -0.2046 | -2.01 | 7.94 K | |
| OBE | Obsidian Energy Ltd | 10.43 | -0.21 | -1.97 | 2.23 M | |
| BCE-PY | BCE Inc Pref Y | 7.9992 | -0.1595 | -1.95 | 15.3 K | |
| ENB-PY | Enbridge Inc Pref 3 | 8.8744 | -0.1748 | -1.93 | 67.54 K | |
| BN-PM | Brookfield Corporation | 11.4823 | -0.224 | -1.91 | 2.83 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.984 | -0.116 | -1.9 | 23.22 K | |
| CGO | Cogeco Inc Sv | 37.2956 | -0.7117 | -1.87 | 11.27 K | |
| BN-PZ | Brookfield Corporation | 10.9343 | -0.1993 | -1.79 | 9.88 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 33.189 | -0.5978 | -1.77 | 186.19 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.2804 | -0.1127 | -1.76 | 434.6 K | |
| BCE-PM | BCE Inc Pref M | 10.3472 | -0.1847 | -1.75 | 13.2 K | |
| NA-PS | National Bank of Canada Pref S | 11.3141 | -0.2001 | -1.74 | 19.85 K | |
| BCE-PQ | BCE Inc Pref Q | 11.3091 | -0.1993 | -1.73 | 6.2 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.5081 | -0.1966 | -1.68 | 15.9 K | |
| TOT | Total Energy Services Inc | 10.7438 | -0.1825 | -1.67 | 23.57 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.1342 | -0.2197 | -1.65 | 1.83 K | |
| BN-PT | Brookfield Corporation | 10.0553 | -0.1662 | -1.63 | 13.38 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 12.2592 | -0.1982 | -1.59 | 15.47 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 8.689 | -0.1401 | -1.59 | 23.46 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.5877 | -0.198 | -1.55 | 20.85 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.6814 | -0.1986 | -1.54 | 6.28 K | |
| FTS-PM | Fortis Inc Pref M | 12.6264 | -0.1969 | -1.54 | 22.17 K | |
| FTS-PH | Fortis Inc Pref H | 9.3993 | -0.1456 | -1.53 | 6.4 K | |
| BN-PFA | Brookfield Corporation | 11.0578 | -0.1676 | -1.49 | 10.2 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.4821 | -0.0826 | -1.48 | 40.61 K | |
| EXE | Extendicare Inc | 5.054 | -0.0756 | -1.47 | 451.4 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 19.2454 | -0.2794 | -1.43 | 600 | |
| ORIO | ORIO | 10.2857 | -0.147 | -1.41 | 40 | |
| ACX | Act Energy Technologies Ltd | 4.90 | -0.07 | -1.41 | 10.05 K | |
| BN-PX | Brookfield Corporation | 8.2958 | -0.1168 | -1.39 | 6.31 K | |
| BN-PFE | Brookfield Corporation | 11.2352 | -0.1574 | -1.38 | 12.38 K | |
| WCN | Waste Connections Inc | 38.0911 | -0.5319 | -1.38 | 232.93 K | |
| BCE-PZ | Bce Inc Pref Z | 7.8302 | -0.1051 | -1.32 | 5.08 K | |
| BBD-PC | Bombardier Inc Pref C | 3.5398 | -0.0462 | -1.29 | 26.19 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.8571 | -0.0838 | -1.21 | 12.67 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.9438 | -0.1329 | -1.2 | 9.37 K | |
| CXI | Currency Exchange International Corp | 21.00 | -0.25 | -1.18 | 3.4 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.9485 | -0.0817 | -1.16 | 3.87 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.0044 | -0.0701 | -1.15 | 4.22 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 11.6528 | -0.1337 | -1.13 | 12.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 7.79 | 5.9 B | -0.35 | -4.3 | 2.1 M |
| ELCO | Elcom International Inc | 10.10 | 16.57 M | -0.40 | -3.81 | 300 |
| CGAC | Code Green Apparel Corp | 20.00 | 1.05 M | -1.00 | -4.76 | 10 |
| TLSS | Transportation and Logistics Systems Inc | 100.00 | 588.94 K | -17.475 | -14.88 | 620 |
| WTRV | White River Energy Corp. | 123.50 | 61.98 K | -0.95 | -0.76 | 4 |
| SRSCQ | Sears Canada Inc | 8.37 | 10.19 K | -0.11 | -1.3 | 56.79 K |
| STTO | SITO Mobile Ltd. | 3.05 | 5.13 K | -0.13 | -4.09 | 18.12 K |
| YVRLF | Liquid Media Group Ltd. | 58.90 | 482 | -1.30 | -2.16 | 22 |
| SYNE | Synthesis Energy Systems Inc | 55.8656 | 157 | -0.4416 | -0.78 | 503 |
| HMNY | Helios and Matheson Analytics Inc | 455.025 | -45.00 | -9 | 11 | |
| PQEFF | Petroteq Energy Inc | 13.95 | -0.36 | -2.52 | 130.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 228 | |
| SKYG | Sky Gold Corp | 6.00 | -1.50 | -20 | 1.29 K | |
| URZ | Urz Energy Corp | 10.25 | -2.00 | -16.33 | 1.88 K | |
| KEEK | Personas Social Incorporated | 21.00 | -3.00 | -12.5 | 15.05 K | |
| KIP | Kiplin Metals Inc | 20.25 | -2.70 | -11.76 | 22.38 K | |
| CTEK | CLEANTEK Industries Inc | 30.00 | -1.7647 | -5.56 | 17 | |
| CCMC | Core Critical Metals Corp. | 10.6667 | -0.3333 | -3.03 | 300 | |
| MXL-H | MX Gold Corp | 3.30 | -0.10 | -2.94 | 12.38 K | |
| ENDR | Enduro Metals Corporation | 3.50 | -0.10 | -2.78 | 3 K | |
| RET-A | Reitmans (Canada) Limited | 3.6088 | -0.093 | -2.51 | 111.42 K | |
| OBUL | One Bullion Limited | 7.482 | -0.1227 | -1.61 | 640 |