Loser Volumes for 4 January 2017 from 00:00:00 until 23:59:59
Loser Volumes for 4 January 2017 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 25.65 | 10.37 B | -0.90 | -3.39 | 811.8 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.6621 | 4.58 B | -0.2146 | -1.67 | 6.8 K |
| BHB | Bar Harbor Bankshares | 22.4193 | 634.69 M | -0.2582 | -1.14 | 32.25 K |
| CTGO | Contango Ore Inc | 19.02 | 517.57 M | -0.48 | -2.46 | 924 |
| CIX | Compx International Inc | 9.2206 | 318.92 M | -0.3105 | -3.26 | 1.74 K |
| SENS | Senseonics Holdings | 54.20 | 268.85 M | -0.40 | -0.73 | 3.63 K |
| TGEN | TGEN | 3.86 | 118.18 M | -0.08 | -2.03 | 22.55 K |
| COE | 51Talk Online Education Group | 58.52 | 99.24 M | -0.76 | -1.28 | 789 |
| MHH | Mastech Holdings Inc | 3.4349 | 92.39 M | -0.0822 | -2.34 | 13.2 K |
| BDL | Flanigan's Enterprises | 21.2974 | 79.46 M | -0.2401 | -1.11 | 464 |
| CVU | CPI Aerostructures | 9.15 | 63.01 M | -0.25 | -2.66 | 61.92 K |
| XTNT | Xtant Medical Holdings Inc | 6.60 | 62.75 M | -0.1188 | -1.77 | 1.76 K |
| UAVS | Ageagle Aerial Systems Inc | 7500.00 | 46.53 M | -250.00 | -3.23 | 1 |
| GRF | Eagle Capital Growth Fund | 4.2547 | 40.59 M | -0.0344 | -0.8 | 5.4 K |
| COHN | Cohen & CO Inc | 5.1283 | 35.75 M | -0.3149 | -5.79 | 498 |
| INUV | Inuvo Inc | 15.60 | 19.12 M | -0.20 | -1.27 | 3.33 K |
| UUU | Universal Security Instruments | 3.0313 | 11.99 M | -0.0842 | -2.7 | 2.8 K |
| REED | Reed's, Inc. | 1138.2235 | 11.98 M | -14.408 | -1.25 | 68 |
| AMS | American Shared Hospital Services | 3.35 | 9.61 M | -0.05 | -1.47 | 19.84 K |
| PW | Power REIT | 7.6345 | 3.42 M | -0.2255 | -2.87 | 3.71 K |
| ITP | IT Tech Packaging Inc | 11.40 | 2.98 M | -0.10 | -0.87 | 2.62 K |
| MTNB | Matinas Biopharma Hl | 72.50 | 2.18 M | -2.00 | -2.68 | 1.04 K |
| MI | Nft Limited Class A Ordinary Share | 365.00 | 2 M | -10.00 | -2.67 | 94 |
| TPHS | Trinity Pl Hlds Inc | 9.1916 | 1.53 M | -0.0697 | -0.75 | 12.41 K |
| ENSV | Enservco Corpporation | 8.10 | 29.09 K | -0.45 | -5.26 | 10.92 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.9459 | -1.4024 | -4.62 | 8.06 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 24.1445 | -0.2373 | -0.97 | 200 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 13.9084 | 1.88 T | -0.0998 | -0.71 | 23.96 M |
| MU | Micron Technology | 21.8074 | 1.02 T | -0.1853 | -0.84 | 20.43 M |
| INTC | Intel Corp | 29.7269 | 517.63 B | -0.1551 | -0.52 | 15.92 M |
| CSCO | Cisco Systems Inc | 22.8325 | 440.53 B | -0.1365 | -0.59 | 22.28 M |
| STX | Seagate Technology | 26.6937 | 185.73 B | -0.3412 | -1.26 | 3.84 M |
| ISRG | Intuitive Surg Inc | 69.9433 | 137.76 B | -1.3666 | -1.92 | 4.09 M |
| MPWR | Monolithic Power Sys | 77.0056 | 66.46 B | -0.5379 | -0.69 | 363.4 K |
| IDXX | Idexx Laboratories | 115.95 | 43.94 B | -1.65 | -1.4 | 20.61 M |
| KHC | Kraft Heinz Company | 56.7614 | 30.18 B | -0.3261 | -0.57 | 2.27 M |
| EVRG | Evergy Inc | 39.6038 | 19.69 B | -0.5212 | -1.3 | 1.55 M |
| HTHT | Huazhu Group Ltd ADR | 10.7498 | 13.12 B | -0.2339 | -2.13 | 369.22 K |
| SMTC | Semtech Corp | 31.40 | 12.6 B | -0.45 | -1.41 | 417.65 K |
| AXSM | Axsome Thera | 6.35 | 12.22 B | -0.10 | -1.55 | 13.4 K |
| RMBS | Rambus Inc | 14.05 | 11.13 B | -0.11 | -0.78 | 539.45 K |
| SIMO | Silicon Motion Techn ADR | 35.2149 | 9.95 B | -0.4856 | -1.36 | 390.25 K |
| ENSG | The Ensign Group IN | 18.9565 | 9.78 B | -1.2939 | -6.39 | 1.01 M |
| GGAL | Grupo Fin Galicia ADR | 21.0607 | 8.93 B | -0.2184 | -1.03 | 409.7 K |
| LNTH | Lantheus Holdings | 8.60 | 6.79 B | -0.25 | -2.82 | 352.3 K |
| GDS | Gds Holdings Ltd ADR | 8.295 | 6.69 B | -0.195 | -2.3 | 58.47 K |
| APPF | Appfolio Inc | 22.50 | 6.2 B | -0.50 | -2.17 | 19.6 K |
| CZR | Caesars Entertainment Inc | 16.90 | 6.14 B | -0.15 | -0.88 | 425.8 K |
| VRNS | Varonis Systems Inc | 9.0167 | 5.56 B | -0.0666 | -0.73 | 493 K |
| PEGA | Pegasystems Inc | 17.431 | 5.23 B | -0.2455 | -1.39 | 923.8 K |
| OMAB | Grupo Aeroportuario ADR | 20.4381 | 5.21 B | -0.3286 | -1.58 | 47.8 K |
| RDNT | Radnet Inc | 6.45 | 4.83 B | -0.05 | -0.77 | 158.1 K |
| PI | Impinj Inc | 34.23 | 4.4 B | -1.12 | -3.17 | 604.8 K |
| MMSI | Merit Medical Sys | 26.05 | 4.36 B | -0.15 | -0.57 | 276.53 K |
| CHRN | ChronoScale Corporation | 902.25 | 4.24 B | -11.25 | -1.23 | 288 |
| DORM | Dorman Products Inc | 72.85 | 4.11 B | -0.67 | -0.91 | 199.5 K |
| POWI | Power Integratn | 30.7799 | 3.96 B | -0.2052 | -0.66 | 343.2 K |
| IRTC | Irhythm Technologies Inc | 29.70 | 3.72 B | -0.29 | -0.97 | 113.51 K |
| AXTI | Axt Inc | 4.85 | 3.49 B | -0.05 | -1.02 | 224.12 K |
| VECO | Veeco Instrument | 29.65 | 3.48 B | -0.20 | -0.67 | 205.92 K |
| ARLP | Alliance Resource Pt | 9.5096 | 3.16 B | -0.063 | -0.66 | 215.24 K |
| USLM | U S Lime & Mineral | 13.3404 | 3.01 B | -0.0885 | -0.66 | 51.5 K |
| AGYS | Agilysys Inc | 10.70 | 3 B | -0.10 | -0.93 | 74.01 K |
| TBBK | The Bancorp Inc | 7.60 | 2.85 B | -0.46 | -5.71 | 634.5 K |
| ANDE | Andersons Inc | 34.8882 | 2.56 B | -0.615 | -1.73 | 246.2 K |
| IMOS | Chipmos Tech ADR | 9.1516 | 2.39 B | -0.1184 | -1.28 | 195.35 K |
| VNET | 21Vianet Group Inc ADR | 7.02 | 2.24 B | -0.08 | -1.13 | 810.48 K |
| OMCL | Omnicell Inc | 33.30 | 2.13 B | -1.10 | -3.2 | 399.69 K |
| SNDX | Syndax Pharma | 7.08 | 2.08 B | -0.24 | -3.28 | 68.22 K |
| HCM | Hutchmed China Ltd ADR | 14.30 | 1.99 B | -0.65 | -4.35 | 57.13 K |
| PLSE | Pulse Biosciences CS | 6.27 | 1.82 B | -0.22 | -3.39 | 39.78 K |
| BL | Blackline Inc | 27.66 | 1.73 B | -0.23 | -0.82 | 96.91 K |
| INNV | Innovage Holding Corp | 19.425 | 1.57 B | -0.21 | -1.07 | 22 |
| HLIT | Harmonic Inc | 5.15 | 1.41 B | -0.10 | -1.9 | 794.27 K |
| PAHC | Phibro Anl Htlh A | 24.2134 | 1.37 B | -0.1233 | -0.51 | 144.61 K |
| ARDX | Ardelyx Inc | 14.45 | 1.31 B | -0.10 | -0.69 | 313.36 K |
| NSSC | Napco Sec Tech Inc | 4.0168 | 1.27 B | -0.0481 | -1.18 | 79.6 K |
| RCAT | Red Cat Holdings Inc | 1008.00 | 1.25 B | -9.60 | -0.94 | 1 |
| SBET | Sharplink Gaming Ltd | 662.40 | 1.2 B | -64.80 | -8.91 | 7 |
| GPRE | Green Plains Inc | 25.0107 | 1.17 B | -0.935 | -3.6 | 1.21 M |
| CVLG | Covenant Logistics Group Inc | 9.4563 | 1.16 B | -0.4018 | -4.08 | 149.28 K |
| GOLD | Gold.com, Inc. | 7.0182 | 1.15 B | -0.092 | -1.29 | 18.8 K |
| AOSL | Alpha and Omega Semi | 21.46 | 1.06 B | -0.15 | -0.69 | 114.56 K |
| EQBK | Equity Bncsrs Cm A | 30.0893 | 1.02 B | -0.43 | -1.41 | 23.9 K |
| AVTX | Cerecor Inc | 2542.1763 | 975.09 M | -21.312 | -0.83 | 16 |
| DBVT | Dbv Technologies ADR | 68.98 | 929.82 M | -0.48 | -0.69 | 64.8 K |
| CYRX | Cryoport Inc | 3.13 | 835.17 M | -0.04 | -1.26 | 28.2 K |
| DJCO | Daily Journal Cp | 248.67 | 812.18 M | -5.23 | -2.06 | 2.85 K |
| CWBC | Community West Bncsh | 14.6265 | 736.69 M | -0.2319 | -1.56 | 72.2 K |
| KRNT | Kornit Digital Ord | 12.90 | 733.11 M | -0.35 | -2.64 | 147.54 K |
| XOMA | Xoma Corp | 4.82 | 710.16 M | -0.15 | -3.02 | 153.9 K |
| SWBI | Smith & Wesson Brands Inc | 13.2595 | 667.78 M | -0.3869 | -2.84 | 2.94 M |
| RLMD | Relmada Therapeutics Inc | 4.08 | 651.97 M | -0.32 | -7.27 | 23.75 K |
| FEIM | Frequency Elcts Inc | 8.4552 | 583.33 M | -0.2457 | -2.82 | 311 |
| GCBC | Greene County Bncp | 10.0463 | 556.39 M | -0.2626 | -2.55 | 12.55 K |
| BSRR | Sierra Bancorp | 19.2296 | 543.7 M | -0.1243 | -0.64 | 28.1 K |
| MDRX | Allscripts Hlthcare | 10.79 | 527.38 M | -0.14 | -1.28 | 2.92 M |
| ITIC | Investors Title Company | 90.0269 | 516.56 M | -6.3474 | -6.59 | 7.25 K |
| LWAY | Lifeway Foods Inc | 10.96 | 480 M | -0.24 | -2.14 | 23.02 K |
| CLPT | Clearpoint Neuro Inc | 3.15 | 469.94 M | -0.25 | -7.35 | 3.08 K |
| CLMB | Climb Global Solutions Inc | 3.4041 | 466.42 M | -0.058 | -1.68 | 82.52 K |
| BMRC | Bank of Marin Bancrp | 25.5969 | 459.79 M | -0.2994 | -1.16 | 20.26 K |
| ALTO | Alto Ingredients Inc | 9.75 | 402.15 M | -0.10 | -1.02 | 513.3 K |
| PKBK | Parke Bancorp Inc | 12.0035 | 393.88 M | -0.1818 | -1.49 | 5.93 K |
| MTLS | Materialise NV ADR | 7.57 | 388.21 M | -0.11 | -1.43 | 14.69 K |
| XNET | Xunlei Ltd ADR | 3.91 | 378.74 M | -0.04 | -1.01 | 25.31 K |
| VALU | Value Line Inc | 13.7109 | 377.37 M | -0.2763 | -1.98 | 9.6 K |
| BCML | Bay Commercial Bk CA | 13.431 | 370.81 M | -0.1089 | -0.8 | 3.78 K |
| FSBW | FS Bancorp Inc | 14.5957 | 322.31 M | -0.2449 | -1.65 | 12.75 K |
| INDP | Indaptus Therapeutics Inc | 11536.00 | 319.34 M | -224.00 | -1.9 | 18 |
| ASYS | Amtech Systems Inc | 4.00 | 319.26 M | -0.16 | -3.85 | 153.2 K |
| JMSB | John Marshall Bk Fal | 15.4333 | 309.62 M | -0.1061 | -0.68 | 2 K |
| FUNC | First United Corp | 11.9208 | 289.01 M | -0.5065 | -4.08 | 13.99 K |
| NEGG | Newegg Commerce Inc | 236.80 | 287.13 M | -11.20 | -4.52 | 18 |
| KINS | Kingstone Cos Inc | 11.3212 | 282.6 M | -0.2544 | -2.2 | 42.59 K |
| AVNW | Aviat Networks Inc | 6.69 | 271.08 M | -0.16 | -2.34 | 5.38 K |
| HWBK | Hawthorn Bancshares | 10.3683 | 268.9 M | -0.361 | -3.36 | 1.38 K |
| SNFCA | Security Natl Finl | 3.8274 | 259.86 M | -0.0292 | -0.76 | 11.14 K |
| PCYO | Pure Cycle Corp | 5.25 | 257.91 M | -0.15 | -2.78 | 2.62 K |
| HCKT | Hackett Grp Inc | 14.4618 | 255.67 M | -0.1148 | -0.79 | 88.59 K |
| QUIK | Quicklogic Corp | 16.10 | 251.15 M | -1.54 | -8.73 | 54.67 K |
| AUDC | Audiocodes Ltd | 5.3762 | 249.19 M | -0.0661 | -1.21 | 162.01 K |
| SILC | Silicom Ltd | 39.3517 | 236.21 M | -0.2252 | -0.57 | 28.3 K |
| GSIT | Gsi Technology Inc | 6.06 | 234.83 M | -0.06 | -0.98 | 15.96 K |
| INBK | First Internet Bcp | 28.7578 | 234.74 M | -0.2743 | -0.94 | 153.37 K |
| UTMD | Utah Medical Prod | 60.6854 | 224.22 M | -0.7747 | -1.26 | 4.24 K |
| PEBK | Peoples Bancorp NC | 17.7133 | 223.33 M | -1.0852 | -5.77 | 4.25 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 64.9556 | 598.99 B | -0.7226 | -1.1 | 9.43 M |
| PM | Philip Morris International Inc | 56.8876 | 281.91 B | -0.5096 | -0.89 | 6.7 M |
| ETN | Eaton Corp | 54.699 | 160.31 B | -0.2889 | -0.53 | 1.64 M |
| T | American Telephone and Telegraph Inc. | 19.4803 | 148.9 B | -0.1139 | -0.58 | 23.2 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.0808 | 141.76 B | -0.0238 | -0.58 | 7.19 M |
| CVS | CVS Corp | 59.2221 | 135.13 B | -0.4456 | -0.75 | 7.1 M |
| IBN | Icici Bank Ltd ADR | 6.4128 | 105.43 B | -0.0431 | -0.67 | 7.54 M |
| MPC | Marathon Petroleum Corp | 38.5778 | 87.34 B | -1.2724 | -3.19 | 10.98 M |
| VLO | Valero Energy Corp | 47.1181 | 86.9 B | -1.7559 | -3.59 | 7.43 M |
| EMR | Emerson Electric Company | 45.1114 | 76.31 B | -0.2709 | -0.6 | 4.16 M |
| TRV | The Travelers Companies Inc | 98.4552 | 70 B | -0.5321 | -0.54 | 1.78 M |
| STM | Stmicroelectronics N.V. ADR | 9.9805 | 60.22 B | -0.0917 | -0.91 | 3.76 M |
| OXY | Occidental Petroleum Corp | 55.5297 | 53.48 B | -0.6137 | -1.09 | 4.15 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 58.6105 | 43.87 B | -1.0377 | -1.74 | 631.8 K |
| WAT | Waters Corp | 135.49 | 36.81 B | -0.94 | -0.69 | 815.48 K |
| KR | Kroger Company | 22.9502 | 34.67 B | -0.3314 | -1.42 | 9.16 M |
| BBDO | Banco Bradesco S.A. ADR | 4.954 | 33.61 B | -0.0695 | -1.38 | 11.28 K |
| PHG | Koninklijke Philips Electronics ADR | 23.815 | 26.26 B | -0.2473 | -1.03 | 1.12 M |
| L | Loews Corp | 45.0117 | 23.15 B | -0.2879 | -0.64 | 1.08 M |
| BG | Bunge Ltd | 54.8935 | 22.45 B | -0.7368 | -1.32 | 1 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 44.0935 | 21.39 B | -0.4146 | -0.93 | 120.2 K |
| YPF | Ypf Sociedad Anonima ADR | 16.4545 | 19.71 B | -0.4394 | -2.6 | 812.99 K |
| PKX | Posco ADR | 38.3266 | 15.7 B | -0.5753 | -1.48 | 450.2 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.5265 | 15.36 B | -0.1968 | -1.05 | 7.63 K |
| KEP | Korea Electric Power Corp ADR | 16.0685 | 14.71 B | -0.2273 | -1.39 | 1.21 M |
| GDDY | Godaddy Inc | 35.33 | 12.09 B | -0.39 | -1.09 | 909.7 K |
| AES | The Aes Corp | 8.0817 | 10.56 B | -0.0699 | -0.86 | 5.28 M |
| PSO | Pearson Plc ADR | 7.4878 | 9.92 B | -0.0453 | -0.6 | 650.2 K |
| PRMB | Primo Brands Corporation | 9.4907 | 9.05 B | -0.0758 | -0.79 | 996.9 K |
| TX | Ternium S.A. ADR | 13.3395 | 8.82 B | -0.1823 | -1.35 | 261.7 K |
| KT | Korea Telecom Corp ADR | 9.3023 | 8.3 B | -0.1539 | -1.63 | 794.6 K |
| RHP | Ryman Hospitality Properties REIT | 45.7507 | 7.89 B | -0.4885 | -1.06 | 599.6 K |
| EAT | Brinker International | 43.015 | 7.66 B | -0.5134 | -1.18 | 1.67 M |
| PBF | PBF Energy Inc | 21.3737 | 6.95 B | -1.0813 | -4.82 | 3.41 M |
| CAG | Conagra Brands Inc | 26.9061 | 6.74 B | -0.4611 | -1.68 | 4.07 M |
| GOLF | Acushnet Holdings Corp | 16.2533 | 6.7 B | -0.2884 | -1.74 | 258.75 K |
| LW | Lamb Weston Holdings Inc | 32.0074 | 6.29 B | -0.4414 | -1.36 | 1.71 M |
| CPA | Copa Holdings S.A. | 70.1457 | 6.02 B | -0.452 | -0.64 | 259.4 K |
| UNF | Unifirst Corp | 132.6125 | 5.09 B | -5.7243 | -4.14 | 235.1 K |
| VVV | Valvoline Inc | 19.0724 | 5.02 B | -0.2883 | -1.49 | 750.51 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 7.8659 | 4.71 B | -0.133 | -1.66 | 193.4 K |
| SKY | Skyline Corp | 14.1323 | 4.6 B | -0.1056 | -0.74 | 29.6 K |
| CMBT | Euronav NV | 4.2041 | 4.52 B | -0.0503 | -1.18 | 470.5 K |
| GRTUF | GRTUF | 22.1729 | 4.23 B | -0.165 | -0.74 | 5.6 K |
| PARR | Par Petroleum Corp | 14.90 | 3.67 B | -0.10 | -0.67 | 176 K |
| DK | Delek US Holdings | 18.6711 | 3.65 B | -0.1866 | -0.99 | 1.42 M |
| LPL | Lg Display Co. Ltd ADR | 11.4515 | 3.55 B | -0.0789 | -0.68 | 245.2 K |
| JOE | St. Joe Company | 18.0197 | 3.53 B | -0.0951 | -0.52 | 249.6 K |
| CGAU | Centerra Gold Inc | 4.0218 | 3.12 B | -0.0337 | -0.83 | 27.2 K |
| BSM | Black Stone Minerals LP | 7.9937 | 3.03 B | -0.0975 | -1.21 | 60.6 K |
| PK | Park Hotels & Resorts Inc | 13.9318 | 2.93 B | -0.2795 | -1.97 | 33.22 M |
| APAM | Artisan Partners Asset Mgmt | 12.6177 | 2.79 B | -0.3593 | -2.77 | 593.2 K |
| SDRL | Seadrill 2021 Ltd | 8121.4639 | 2.68 B | -473.9531 | -5.51 | 1.47 M |
| LCII | Lci Industries | 81.6638 | 2.53 B | -5.5391 | -6.35 | 220.14 K |
| CALX | Calix Inc | 7.55 | 2.52 B | -0.05 | -0.66 | 131.26 K |
| ATKR | Atkore Inc | 22.9571 | 2.49 B | -0.1833 | -0.79 | 386.8 K |
| DNOW | Now Inc | 21.00 | 2.48 B | -0.24 | -1.13 | 1.15 M |
| TALO | Talos Energy Inc | 7.0393 | 2.33 B | -0.0798 | -1.12 | 128.9 K |
| PRKS | United Parks & Resorts Inc | 19.12 | 2.23 B | -0.38 | -1.95 | 2.23 M |
| AMR | Alpha Metallurgical Resources Inc | 58.3723 | 1.94 B | -0.8338 | -1.41 | 27.74 K |
| NGL | Ngl Energy Partners LP | 11.7087 | 1.91 B | -0.1118 | -0.95 | 515.27 K |
| NGL-PC | NGL Energy Partners LP | 17.8408 | 1.76 B | -0.1704 | -0.95 | 515.27 K |
| NGL-PB | NGL Energy Partners LP | 20.95 | 1.76 B | -0.20 | -0.95 | 515.27 K |
| ARCO | Arcos Dorados Holdings Inc | 4.827 | 1.73 B | -0.0423 | -0.87 | 210.6 K |
| AMC | AMC Entertainment Holdings Inc | 266.5612 | 1.56 B | -4.2868 | -1.58 | 54.79 K |
| REX | Rex American Resources Corp | 16.3233 | 1.51 B | -0.1517 | -0.92 | 387.6 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 42.3232 | 1.43 B | -0.3413 | -0.8 | 210.7 K |
| KOS | Kosmos Energy Ltd | 6.8835 | 1.38 B | -0.0382 | -0.55 | 2.87 M |
| LADR | Ladder Capital Corp | 6.4335 | 1.26 B | -0.0413 | -0.64 | 710.8 K |
| LNN | Lindsay Corp | 67.3869 | 1.21 B | -0.3591 | -0.53 | 149.5 K |
| CODI | Compass Diversified Holdings | 10.166 | 741.83 M | -0.1124 | -1.09 | 174.7 K |
| CMRE-PB | Costamare Inc | 10.0789 | 670.11 M | -0.0901 | -0.89 | 6.67 K |
| RGR | Sturm Ruger & Company | 36.3352 | 605.56 M | -0.3777 | -1.03 | 382.01 K |
| ORN | Orion Group Holdings Inc | 10.36 | 558.21 M | -0.43 | -3.99 | 386.4 K |
| EBF | Ennis Inc | 10.177 | 535.56 M | -0.1153 | -1.12 | 91.6 K |
| SD | Sandridge Energy Inc | 16.7793 | 503.57 M | -0.0941 | -0.56 | 26.7 K |
| IPI | Intrepid Potash Inc | 20.30 | 468.41 M | -0.50 | -2.4 | 147.48 K |
| QUAD | Quad Graphics Inc | 17.7674 | 432.07 M | -0.1252 | -0.7 | 335.3 K |
| KNOP | Knot Offshore Partners LP | 11.7256 | 369.72 M | -0.1454 | -1.22 | 65.2 K |
| CABO | Cable One Inc | 545.3692 | 227.48 M | -11.9255 | -2.14 | 63.8 K |
| FC | Franklin Covey Company | 20.35 | 227.37 M | -0.20 | -0.97 | 42.66 K |
| ETX | Eaton Vance Municipal Income T | 13.1605 | 203.16 M | -0.0802 | -0.61 | 48.1 K |
| AXR | Amrep Corp | 7.27 | 135.12 M | -0.06 | -0.82 | 116 |
| CMCM | Cheetah Mobile Inc ADR | 25.1848 | 96.53 M | -0.2095 | -0.82 | 150.42 K |
| LITB | Lightinthebox Holding Co. Ltd ADR | 17.64 | 60.5 M | -0.2406 | -1.35 | 5.49 K |
| CULP | Culp Inc | 31.7473 | 48.37 M | -0.216 | -0.68 | 27.8 K |
| NTZ | Natuzzi S.P.A. ADR | 10.85 | 18.06 M | -0.15 | -1.36 | 18.08 K |
| LEJUY | Leju Holdings Limited | 41.50 | 70.3 K | -0.50 | -1.19 | 9.48 K |
| USDP | USD Partners LP | 8.0029 | 3.38 K | -0.3458 | -4.14 | 100.57 K |
| CVLG | Covenant Logistics Group Inc | 9.4563 | -0.4018 | -4.08 | 149.28 K | |
| CVU | CPI Aerostructures Inc | 9.15 | -0.25 | -2.66 | 61.92 K | |
| TGEN | Tecogen Inc. | 3.86 | -0.08 | -2.03 | 22.55 K | |
| EQBK | Equity Bancshares Inc. | 30.0893 | -0.43 | -1.41 | 23.9 K | |
| EVRG | Evergy Inc | 39.6038 | -0.5212 | -1.3 | 1.55 M | |
| COE | China Online Education Group ADR | 58.52 | -0.76 | -1.28 | 789 | |
| GRP-U | Granite Real Estate Investment Trust | 22.6472 | -0.1685 | -0.74 | 5.6 K | |
| FTAI | Fortress Transn & Infras Invs | 6.8519 | -0.0506 | -0.73 | 179.75 K | |
| AMX | America Movil S.A.B. DE C.V. ADR | 10.0489 | -0.0632 | -0.62 | 5.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PGIC | Premium Global Income Split Corp | 38.7409 | -4.102 | -9.57 | 156 | |
| BCT | Briacell Therapeutics Corp | 27.484 | -2.2285 | -7.5 | 352 | |
| IIP-UN | InterRent Real Estate Investment Trust | 5.6884 | -0.1954 | -3.32 | 137.3 K | |
| KEI | Kolibri Global Energy Inc | 3.30 | -0.10 | -2.94 | 27.51 K | |
| KPT | Kp Tissue Inc | 7.8819 | -0.2226 | -2.75 | 21.1 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.6148 | -0.2123 | -2.71 | 750.9 K | |
| FEC | Frontera Energy Corp | 22.7041 | -0.5896 | -2.53 | 27.6 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.3642 | -0.1878 | -2.49 | 4.4 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.341 | -0.1597 | -2.46 | 27 K | |
| GUD | Knight Therapeutics Inc | 10.32 | -0.25 | -2.37 | 495.4 K | |
| AOV | Amotiv Limited | 10.32 | -0.25 | -2.37 | 495.39 K | |
| WFC | Wall Financial | 9.2626 | -0.2137 | -2.26 | 100 | |
| RIC | Richmont Mines | 16.4936 | -0.3766 | -2.23 | 20.45 K | |
| BDI | Black Diamond Group Ltd | 3.9514 | -0.0894 | -2.21 | 194.62 K | |
| BCE-PT | Bce Inc Pref T | 9.0461 | -0.2039 | -2.2 | 766 | |
| PPTA | Perpetua Resources Corp | 9.00 | -0.20 | -2.17 | 8.97 K | |
| SEA | Seabridge Gold Inc | 8.7805 | -0.1764 | -1.97 | 130.31 K | |
| ADEN | Adentra Inc | 14.7497 | -0.2794 | -1.86 | 28.2 K | |
| OLY | Olympia Financial Group Inc | 13.3307 | -0.2449 | -1.8 | 800 | |
| APS | Aptose Biosciences Inc | 25.95 | -0.45 | -1.7 | 66.19 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.1422 | -0.1863 | -1.64 | 2.55 K | |
| JAG | Jaguar Mining Inc | 5.4412 | -0.0907 | -1.64 | 72.36 K | |
| CXI | Currency Exchange International Corp | 31.50 | -0.50 | -1.56 | 13.5 K | |
| DLCG | Dominion Lending Centres Inc | 3.2037 | -0.0502 | -1.54 | 35.1 K | |
| SYZ | Sylogist Ltd | 7.9586 | -0.1241 | -1.54 | 7.5 K | |
| FRU | Freehold Royalties Ltd | 7.476 | -0.1129 | -1.49 | 139.75 K | |
| CG | Centerra Gold Inc | 3.0377 | -0.0428 | -1.39 | 1.04 M | |
| PPR | Prairie Provident Resources Inc | 22.20 | -0.30 | -1.33 | 2.82 K | |
| TVK | Terravest Capital Inc | 7.1174 | -0.0896 | -1.24 | 2.62 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.9801 | -0.2466 | -1.22 | 147.7 K | |
| MPVD | Mountain Province Diamonds Inc | 6.5534 | -0.0788 | -1.19 | 128.1 K | |
| SGY | Surge Energy Inc | 18.0668 | -0.217 | -1.19 | 72.31 K | |
| ADW-B | Andrew Peller Limited | 9.3315 | -0.1116 | -1.18 | 330 | |
| AKT-A | AKITA Drilling Ltd | 7.0718 | -0.0842 | -1.18 | 8.7 K | |
| CKI | Clarke Inc | 8.0333 | -0.0917 | -1.13 | 800 | |
| ABX | Barrick Mining Corp | 17.8904 | -0.1887 | -1.04 | 4.78 M | |
| PZA | Pizza Pizza Royalty Corp | 9.2265 | -0.096 | -1.03 | 60.5 K | |
| MRU | Metro Inc | 34.0045 | -0.351 | -1.02 | 482 K | |
| MRC | Morguard Corp | 168.168 | -1.6842 | -0.99 | 727 | |
| CVE | Cenovus Energy Inc | 16.7381 | -0.1651 | -0.98 | 1.19 M | |
| ISC | Information Services Corp | 12.3738 | -0.1172 | -0.94 | 3.6 K | |
| PBH | Premium Brands Holdings Corp | 51.4397 | -0.4708 | -0.91 | 118.6 K | |
| SJ | Stella Jones Inc | 37.6857 | -0.3409 | -0.9 | 81.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 7.2128 | -0.0622 | -0.85 | 340.64 K | |
| EDV | Endeavour Mining Corp | 17.2891 | -0.1477 | -0.85 | 353.4 K | |
| TOY | Spin Master Corp | 30.235 | -0.2564 | -0.84 | 14.8 K | |
| TECK-A | Teck Resources Limited | 27.5202 | -0.232 | -0.84 | 8.55 K | |
| BRE | Bridgemarq Real Estate Services Inc | 6.6794 | -0.055 | -0.82 | 6.7 K | |
| ELF | E-L Financial | 4.6128 | -0.0379 | -0.81 | 128 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.9831 | -0.0406 | -0.81 | 1.3 K | |
| AC | Air Canada | 13.72 | -0.11 | -0.8 | 1.33 M | |
| MEQ | Mainstreet Eq J | 32.7623 | -0.2594 | -0.79 | 1.8 K | |
| FTG | Firan Technology Group Corp | 3.91 | -0.03 | -0.76 | 34.65 K | |
| FNV | Franco-Nevada Corp | 73.5137 | -0.5617 | -0.76 | 491.3 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.4062 | -0.0489 | -0.76 | 100 | |
| FFH | Fairfax Financial Holdings Ltd | 546.0019 | -4.1127 | -0.75 | 36.84 K | |
| TOU | Tourmaline Oil Corp | 22.0844 | -0.1648 | -0.74 | 608.9 K | |
| BTE | Baytex Energy Corp | 6.2902 | -0.0469 | -0.74 | 3.17 M | |
| ORIO | ORIO | 12.1078 | -0.0881 | -0.72 | 167 | |
| MFI | Maple Leaf Foods | 17.9655 | -0.1292 | -0.71 | 214.08 K | |
| K | Kinross Gold Corp | 3.9424 | -0.027 | -0.68 | 6.22 M | |
| MTY | Mty Food Group Inc | 43.5329 | -0.2939 | -0.67 | 23.9 K | |
| HBP | Helix Biopharm | 7.45 | -0.05 | -0.67 | 340 | |
| ATS | Ats Corp | 12.30 | -0.08 | -0.65 | 109.5 K | |
| TWM | Tidewater Midstream and Infras Ltd | 490.7677 | -3.1061 | -0.63 | 851 | |
| ONEX | Onex Corp | 86.5327 | -0.5076 | -0.58 | 115.92 K | |
| HLF | High Liner | 13.4465 | -0.0766 | -0.57 | 31.5 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 38.0153 | -0.2127 | -0.56 | 100 | |
| BNE | Bonterra Energy Corp | 23.9007 | -0.1251 | -0.52 | 34.82 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 7.4543 | -0.039 | -0.52 | 467.45 K | |
| ADW-A | Andrew Peller Limited | 8.5433 | -0.0437 | -0.51 | 9.91 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 8.2516 | -0.0415 | -0.5 | 124.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.15 | 281.98 M | -0.05 | -0.69 | 11.01 K |
| ORBT | Orbit International Corporation | 3.716 | 13.54 M | -0.0965 | -2.53 | 1.5 K |
| SDCH | SideChannel Inc. | 4.29 | 8.46 M | -0.05 | -1.15 | 6.2 K |
| ECEZ | Ecosciences Inc | 72.00 | 2.51 M | -4.15 | -5.45 | 152 |
| GTCH | GBT Technologies Inc | 6050.00 | 2.22 M | -150.00 | -2.42 | 7 |
| ABWN | Airborne Wireless Network | 31798.0723 | 486.27 K | -5399.6738 | -14.52 | 6 |
| BOTY | Lingerie Fighting Championships Inc | 35.00 | 148.14 K | -2.00 | -5.41 | 5.28 M |
| ERFB | ERF Wireless Inc | 189.00 | 84.13 K | -1.00 | -0.53 | 5.53 M |
| MLRT | Metalert Inc. | 28.4707 | 10.43 K | -0.78 | -2.67 | 1.18 K |
| EMWPF | Eros Media World Plc | 250.00 | 1.9 K | -5.00 | -1.96 | 26.95 K |
| RTNB | root9B Holdings Inc | 10.5916 | 610 | -0.5784 | -5.18 | 3.44 K |
| SYNE | Synthesis Energy Systems Inc | 53.7408 | 157 | -0.64 | -1.18 | 403 |
| PEHD | Perigee Holdings Inc. | 4.00 | 130 | -0.36 | -8.26 | 480 |
| EWLL | eWellness Healthcare Corporation | 8.47 | -0.68 | -7.43 | 13.48 K | |
| FIORF | Fiore Cannabis Ltd | 4.04 | -0.12 | -2.88 | 63.79 K | |
| CLABF | Core One Labs Inc | 44.9183 | -0.6048 | -1.33 | 104 | |
| CYRNQ | CYRNQ | 41.00 | -0.50 | -1.2 | 4.96 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 10.00 | -2.50 | -20 | 220 | |
| SKEL | Skeleton Coast Uranium Corp. | 12.00 | -2.40 | -16.67 | 4.69 K | |
| FCI | First Canadian Graphite Inc. | 22.00 | -4.00 | -15.38 | 8 | |
| HEM | Hemostemix Inc | 3.40 | -0.60 | -15 | 910 | |
| TM | Trigon Metals Inc | 8.75 | -1.25 | -12.5 | 56 | |
| IEI | Imperial Equities Inc | 3.8698 | -0.4659 | -10.75 | 800 | |
| KORE | KORE Mining Ltd | 5.00 | -0.50 | -9.09 | 1.63 K | |
| AEMC | Alaska Energy Metals Corporation | 4.30 | -0.40 | -8.51 | 520 | |
| FMN | Fidelity Minerals Corp | 4.125 | -0.375 | -8.33 | 733 | |
| KNOX | Vault Strategic Mining Corp. | 17.00 | -1.50 | -8.11 | 1.55 K | |
| CTEK | CLEANTEK Industries Inc | 13.5294 | -1.1765 | -8 | 255 | |
| CTA | Centaurus Energy Inc | 60.00 | -5.00 | -7.69 | 1.69 K | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -0.50 | -6.67 | 2.69 K | |
| OPW | Opawica Explorations Inc | 7.50 | -0.50 | -6.25 | 220 | |
| SQG | Spackman Equities Group Inc | 4.25 | -0.25 | -5.56 | 18.79 K | |
| KEEK | Personas Social Incorporated | 58.00 | -3.00 | -4.92 | 5.87 K | |
| GRZ | Gold Reserve Inc | 3.9224 | -0.1842 | -4.49 | 6.31 K | |
| SEVA | Seva Mining Corp. | 4.30 | -0.20 | -4.44 | 1.4 K | |
| REKO | Reko International Group Inc | 3.9714 | -0.1281 | -3.12 | 16.1 K | |
| KTN | Kootenay Silver Inc | 3.30 | -0.10 | -2.94 | 13.43 K | |
| AUMB | 1911 Gold Corporation | 6.21 | -0.16 | -2.51 | 859.36 K | |
| KGS | Kingman Minerals Ltd | 20.00 | -0.50 | -2.44 | 3.37 K | |
| RX | BioSyent Inc | 7.4007 | -0.0936 | -1.25 | 8.6 K | |
| MPH | Medicure Inc | 10.47 | -0.08 | -0.76 | 13.45 K |