Losers for 28 October 2008 from 00:00:00 until 23:59:59
Losers for 28 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 926.1406 | 3.59 B | -30.9615 | -3.23 | 3.3 K | 3.06 M |
| LODE | Comstock Mining Inc | 700.00 | 108.76 M | -225.00 | -24.32 | 547 | 382.9 K |
| GSAT | Globalstar | 6.90 | 11.18 B | -0.30 | -4.17 | 53.57 K | 369.61 K |
| DSS | Document Security Systems | 3531.3962 | 4.94 M | -581.6443 | -14.14 | 39 | 137.72 K |
| NEN | New England Realty Associates | 11.687 | 152.58 M | -0.0954 | -0.81 | 11.4 K | 133.23 K |
| SIF | Sifco Industries | 5.3717 | 117.54 M | -0.3972 | -6.89 | 19.9 K | 106.9 K |
| CVM | Cel-Sci Corp | 2250.00 | 22.51 M | -75.00 | -3.23 | 41 | 92.25 K |
| MXC | Mexco Energy Corp | 11.8715 | 23.68 M | -0.7268 | -5.77 | 6.2 K | 73.6 K |
| FRD | Friedman Industries Inc | 3.0971 | 271.78 M | -0.0261 | -0.84 | 22.1 K | 68.45 K |
| INUV | Inuvo Inc | 10.00 | 4.57 M | -1.00 | -9.09 | 6.46 K | 64.63 K |
| NNVC | Nanoviricides Inc | 45.50 | 31.41 M | -2.10 | -4.41 | 1.09 K | 49.41 K |
| CMT | Core Molding Technologies Inc | 3.3827 | 189.66 M | -0.5737 | -14.5 | 14 K | 47.36 K |
| BRN | Barnwell Industries | 5.9235 | 12.49 M | -0.1751 | -2.87 | 4.88 K | 28.91 K |
| COHN | Cohen & CO Inc | 19.3344 | 31.45 M | -0.9355 | -4.62 | 1.33 K | 25.73 K |
| DIT | Amcon Distributing Company | 15.2442 | 58.35 M | -0.1997 | -1.29 | 1 K | 15.24 K |
| ACU | Acme United Corp | 6.9617 | 262.46 M | -0.0696 | -0.99 | 2.1 K | 14.62 K |
| CATX | Perspective Therapeutics Inc | 3.90 | 107.66 M | -0.60 | -13.33 | 2.88 K | 11.23 K |
| UUUU | Energy Fuels Inc | 7.875 | 1.75 B | -0.125 | -1.56 | 520 | 4.09 K |
| IPB | Merrill Lynch & Company | 4.2401 | -0.394 | -8.5 | 400 | 1.7 K | |
| AIRI | Air Industries Group Inc | 234.4798 | 12.14 M | -16.7486 | -6.67 | 3 | 703.44 |
| SDEV | Stablecoin Development Corporation | 151827.3281 | 57.03 M | -47572.5625 | -23.86 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 190.40 | -11.20 | -5.56 | 11 | 2.09 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 116.3594 | -0.9687 | -0.83 | 205.04 K | 23.86 M | |
| T | Crude Oil WTI | 62.73 | 623.54 B | -0.49 | -0.78 | 222.08 K | 13.93 M |
| CL | Crude Oil | 62.73 | -0.49 | -0.78 | 222.08 K | 13.93 M | |
| BZ | Brent Crude | 60.29 | -1.12 | -1.82 | 112.06 K | 6.76 M | |
| HE | Lean Hogs | 58.05 | -0.50 | -0.85 | 10.24 K | 594.72 K | |
| CT | Cotton | 46.67 | -0.43 | -0.91 | 6.92 K | 323.19 K | |
| SI | Silver | 8.79 | 1 B | -0.405 | -4.4 | 22.93 K | 201.55 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.1104 | -0.3801 | -4.48 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 229.90 | 3.12 B | -7.10 | -3 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WYNN | Wynn Resorts Ltd | 19.7009 | 8.76 B | -0.3475 | -1.73 | 5.65 M | 111.25 M |
| UPBD | Upbound Group Inc. | 12.04 | 1.46 B | -3.45 | -22.27 | 8.52 M | 102.61 M |
| ICLR | Icon Plc | 21.54 | 14.58 B | -3.88 | -15.26 | 4.05 M | 87.27 M |
| VRTX | Vertex Pharmaceutic | 20.72 | 136.56 B | -0.49 | -2.31 | 4.08 M | 84.45 M |
| UTHR | United Therapeutic | 38.365 | 25.18 B | -2.12 | -5.24 | 2.04 M | 78.33 M |
| RIGL | Rigel Pharmaceuticals | 72.90 | 830.51 M | -15.50 | -17.53 | 562.65 K | 41.02 M |
| STX | Seagate Technology | 3.3351 | 121.27 B | -0.0403 | -1.19 | 9.12 M | 30.42 M |
| COO | Cooper Companies | 3.8917 | 11.91 B | -0.2032 | -4.96 | 7.35 M | 28.6 M |
| RGS | Regis Corp | 218.6393 | 58.05 M | -14.7881 | -6.34 | 83.72 K | 18.31 M |
| CAKE | Cheesecake Fact | 6.151 | 5.44 B | -0.2921 | -4.53 | 2.83 M | 17.44 M |
| SCHL | Scholastic Cp | 12.3283 | 678.02 M | -0.3828 | -3.01 | 1.29 M | 15.91 M |
| MORN | Morningstar Inc | 35.5201 | 9.14 B | -0.7799 | -2.15 | 393.6 K | 13.98 M |
| TXRH | Texas Roadhouse Inc | 5.4397 | 12.21 B | -0.2138 | -3.78 | 1.89 M | 10.26 M |
| CLNE | Clean Energy Fuels | 9.00 | 405.62 M | -0.51 | -5.36 | 908.2 K | 8.17 M |
| EXEL | Exelixis Inc | 3.01 | 16.84 B | -0.02 | -0.66 | 2.52 M | 7.58 M |
| GLRE | Greenlight Cap. Re. | 11.02 | 530.35 M | -1.29 | -10.48 | 588.6 K | 6.49 M |
| BRKR | Bruker Corp | 5.6184 | 9.38 B | -0.2493 | -4.25 | 1.14 M | 6.38 M |
| QDEL | Quidel Cp | 14.45 | 736.9 M | -0.20 | -1.37 | 406.37 K | 5.87 M |
| TFSL | Tfs Financial Corp | 5.9913 | 4.57 B | -0.0535 | -0.89 | 801.39 K | 4.8 M |
| CALM | Cal-Maine Foods IN | 7.252 | 3.1 B | -0.0572 | -0.78 | 651.97 K | 4.73 M |
| INVA | Innoviva Inc | 5.0495 | 1.35 B | -0.0747 | -1.46 | 934.1 K | 4.72 M |
| VECO | Veeco Instrument | 7.34 | 2.39 B | -0.44 | -5.66 | 637.64 K | 4.68 M |
| AXON | Axon Enterprise Inc | 4.22 | 25.69 B | -0.05 | -1.17 | 912.7 K | 3.85 M |
| PODD | Insulet Corp | 5.50 | 10.58 B | -0.35 | -5.98 | 538.68 K | 2.96 M |
| IMMR | Immersion Corp | 4.1924 | 230.45 M | -0.0815 | -1.91 | 622.71 K | 2.61 M |
| GLDD | Great Lakes Drg Dock | 3.8226 | 1.25 B | -0.1755 | -4.39 | 647.79 K | 2.48 M |
| SCOR | Comscore Inc | 245.20 | 45.74 M | -4.20 | -1.68 | 10.07 K | 2.47 M |
| TTMI | TTM Technologies | 6.41 | 7.81 B | -0.12 | -1.84 | 381.96 K | 2.45 M |
| POWL | Powell Inds Inc | 13.359 | 5.2 B | -0.849 | -5.98 | 178.63 K | 2.39 M |
| WSFS | WSFS Financial Corp | 11.8767 | 4.04 B | -0.1068 | -0.89 | 193.5 K | 2.3 M |
| OSBC | Old Second Bancorp | 11.493 | 1.24 B | -1.5383 | -11.8 | 169.24 K | 1.95 M |
| CWST | Casella Waste Sys | 4.25 | 6.38 B | -0.34 | -7.41 | 452.51 K | 1.92 M |
| ERII | Energy Recovery Inc | 4.97 | 369.05 M | -0.24 | -4.61 | 339.03 K | 1.68 M |
| NCMI | National Cinemedia | 18.9488 | 175.91 M | -0.1417 | -0.74 | 72.71 K | 1.38 M |
| NNBR | NN Inc | 6.4007 | 284.98 M | -0.2235 | -3.37 | 214.34 K | 1.37 M |
| ARAY | Accuray Inc | 5.09 | 336.56 M | -0.09 | -1.74 | 259.32 K | 1.32 M |
| RICK | RCI Hospitality Hold | 5.8337 | 209.46 M | -0.2352 | -3.88 | 222.4 K | 1.3 M |
| TZOO | Travelzoo Inc | 4.41 | 53.77 M | -2.07 | -31.94 | 279.4 K | 1.23 M |
| ESEA | Euroseas Ltd | 114.3472 | 472.36 M | -5.8639 | -4.88 | 7.53 K | 860.58 K |
| SBLK | Star Bulk Carriers | 89.9942 | 3.25 B | -4.85 | -5.11 | 8.89 K | 799.96 K |
| INSM | Insmed Inc | 3.80 | 26.58 B | -0.20 | -5 | 208.86 K | 793.67 K |
| CLMT | Calumet Specialty Pr | 6.2861 | 3.01 B | -0.3766 | -5.65 | 87.76 K | 551.65 K |
| CYTK | Cytokinetics | 15.84 | 7.82 B | -0.66 | -4 | 32.58 K | 516.13 K |
| GASS | Stealthgas Inc | 5.8114 | 304.04 M | -0.7712 | -11.72 | 87.12 K | 506.27 K |
| ASYS | Amtech Systems Inc | 6.44 | 211.23 M | -0.05 | -0.77 | 68.9 K | 443.72 K |
| ATRO | Astronics Cp | 3.7195 | 2.54 B | -0.0368 | -0.98 | 116.32 K | 432.65 K |
| HBCP | Home Bancorp Inc | 7.9833 | 481.53 M | -0.0547 | -0.68 | 49.81 K | 397.66 K |
| TACT | Transact Tech Inc | 4.2107 | 50.07 M | -0.2608 | -5.83 | 94.21 K | 396.69 K |
| LPSN | Liveperson Inc | 23.25 | 38 M | -3.75 | -13.89 | 16.43 K | 382.02 K |
| GSAT | Globalstar, Inc. Common Stock | 6.90 | -0.30 | -4.17 | 53.57 K | 369.61 K | |
| LCUT | Lifetime Brands Inc | 4.162 | 178.62 M | -0.0693 | -1.64 | 83.8 K | 348.75 K |
| NOVT | Novanta Inc | 5.31 | 4.5 B | -0.39 | -6.84 | 65.6 K | 348.33 K |
| IBCP | Independent Bk Cp | 21.2674 | 811.16 M | -0.4667 | -2.15 | 16.16 K | 343.57 K |
| CXDO | Crexendo Inc | 6.4231 | 164.21 M | -0.305 | -4.53 | 50.36 K | 323.49 K |
| TRIB | Trinity Bio ADR | 10.7625 | 4.96 M | -1.9693 | -15.47 | 30.04 K | 323.31 K |
| ATEC | Alphatec Holdings | 48.00 | 1.08 B | -0.36 | -0.74 | 6.24 K | 299.42 K |
| PFBC | Preferred Bank LA | 23.6518 | 1.23 B | -0.1458 | -0.61 | 11.46 K | 271.05 K |
| RIOT | Riot Blockchain Inc | 1057.2885 | 6.57 B | -40.665 | -3.7 | 251 | 265.38 K |
| SSKN | Strata Skin Scien | 1270.00 | 588 | -90.00 | -6.62 | 196 | 248.92 K |
| DXYN | The Dixie Group | 4.08 | 9.46 M | -0.43 | -9.53 | 52.35 K | 213.6 K |
| FRPH | Frp Holdings Inc | 4.4634 | 354.07 M | -0.084 | -1.85 | 46.96 K | 209.58 K |
| GURE | Gulf Resources Inc | 216.00 | 5.08 M | -16.00 | -6.9 | 897 | 193.75 K |
| NATR | Nature S Sunshine | 4.7844 | 179.53 M | -0.165 | -3.33 | 40 K | 191.38 K |
| GEG | Great Elm Group Inc | 8.40 | 66.63 M | -0.84 | -9.09 | 21.53 K | 180.88 K |
| HFWA | Heritage Financial | 6.868 | 1.15 B | -0.7301 | -9.61 | 25 K | 171.71 K |
| DWSN | Dawson Geophscl | 4.4993 | 52.48 M | -0.8424 | -15.77 | 37.91 K | 170.55 K |
| KVHI | K V H Inds Inc | 5.22 | 133.52 M | -0.28 | -5.09 | 32.49 K | 169.62 K |
| VCEL | Vericel Corproation | 48.032 | 2.92 B | -4.768 | -9.03 | 3.44 K | 165.13 K |
| ITRN | Ituran Location | 3.0515 | 956.67 M | -0.2517 | -7.62 | 51.85 K | 158.23 K |
| CHNR | China Natural Res | 323.20 | 4.81 M | -8.82 | -2.66 | 464 | 149.96 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.64 | 231.64 M | -0.22 | -3.21 | 21.08 K | 139.96 K |
| CCEC | Capital Clean Energy Carriers Corp | 10.8298 | 1.23 B | -0.0667 | -0.61 | 12.2 K | 132.12 K |
| CIGI | Colliers Intl Grp IN | 5.7078 | 4.6 B | -0.27 | -4.52 | 22.75 K | 129.87 K |
| HBIO | Harvard Bioscience | 23.6389 | 42.75 M | -0.3031 | -1.27 | 5.12 K | 120.91 K |
| USLM | U S Lime & Mineral | 4.2192 | 3.19 B | -0.0299 | -0.7 | 28.5 K | 120.25 K |
| PDFS | Pdf Solutions Inc | 3.25 | 1.56 B | -0.86 | -20.92 | 36.05 K | 117.17 K |
| KTOS | Kratos Defns | 13.50 | 6.38 B | -0.10 | -0.74 | 7.83 K | 105.73 K |
| INTG | Intergroup Cp The | 14.72 | 89.7 M | -0.23 | -1.54 | 6.2 K | 91.26 K |
| MYRG | MYR Group Inc | 9.60 | 4.25 B | -0.22 | -2.24 | 8.9 K | 85.44 K |
| SRPT | Sarepta Therapeutics | 3.72 | 1.72 B | -0.18 | -4.62 | 22.11 K | 82.25 K |
| ARTNA | Artesian Res Cp A | 7.8236 | 337.7 M | -0.2124 | -2.64 | 10.3 K | 80.58 K |
| RMTI | Rockwell Medical IN | 25.41 | 28.33 M | -1.54 | -5.71 | 3.1 K | 78.77 K |
| PESI | Perma-Fix Envir | 7.05 | 315.73 M | -0.15 | -2.08 | 11.09 K | 78.21 K |
| ONCY | Oncolytics Biotech Inc | 12.16 | 48.45 M | -0.57 | -4.48 | 6.19 K | 75.29 K |
| ANIK | Anika Therapeutics | 5.33 | 179.33 M | -0.30 | -5.33 | 13.45 K | 71.69 K |
| STRT | Strattec Security | 16.248 | 249.67 M | -0.7203 | -4.24 | 4.33 K | 70.39 K |
| FRD | Friedman Industries Inc | 3.0971 | -0.0261 | -0.84 | 22.1 K | 68.45 K | |
| BMRC | Bank of Marin Bancrp | 8.8673 | 462.64 M | -0.109 | -1.21 | 7.61 K | 67.48 K |
| UBOH | United Bancshares | 6.42 | 112.51 M | -0.0367 | -0.57 | 10 K | 64.2 K |
| WVVI | Willamette Valley | 3.995 | 8.61 M | -0.965 | -19.46 | 13.09 K | 52.31 K |
| ACNT | Ascent Industries CO | 5.6525 | 117.46 M | -0.1606 | -2.76 | 9.1 K | 51.44 K |
| AATC | Autoscope Technologies Corp | 4.079 | 33.09 M | -0.2014 | -4.71 | 11.7 K | 47.72 K |
| CNVS | CNVS | 260.00 | 59.65 M | -4.00 | -1.52 | 182 | 47.32 K |
| PXLW | Pixelworks Inc | 12.72 | 33.51 M | -0.24 | -1.85 | 3.49 K | 44.43 K |
| TSEM | Tower Semiconductor | 3.90 | 16.67 B | -0.15 | -3.7 | 11.19 K | 43.65 K |
| MPAA | Motorcar Parts Amer | 4.51 | 144.37 M | -0.29 | -6.04 | 9.34 K | 42.14 K |
| QUIK | Quicklogic Corp | 13.874 | 171.45 M | -0.266 | -1.88 | 2.86 K | 39.62 K |
| AIFC | AI Financial Corporation | 11.05 | 22.88 M | -0.85 | -7.14 | 3.36 K | 37.13 K |
| CZFS | Citizens Fincl Svcs | 9.7535 | 409.63 M | -0.1235 | -1.25 | 3.75 K | 36.58 K |
| ARKR | Ark Restaurants Cp | 6.4181 | 16.26 M | -0.1175 | -1.8 | 5.5 K | 35.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 13384.6475 | 2.8 B | -160.6152 | -1.19 | 5.15 M | 68.96 B |
| WHR | Whirlpool Corp | 25.2932 | 1.9 B | -2.2939 | -8.32 | 8.13 M | 205.72 M |
| NBR | Nabors Industries | 510.1699 | 1.38 B | -5.8401 | -1.13 | 271.93 K | 138.73 M |
| HIG | Hartford Financial Services Group | 13.1372 | 36.76 B | -0.3759 | -2.78 | 10.19 M | 133.8 M |
| BG | Bunge Ltd | 19.7956 | 19.53 B | -0.6667 | -3.26 | 5.9 M | 116.7 M |
| DECK | Deckers Outdoor Corp | 3.9906 | 11.59 B | -0.1283 | -3.11 | 24.22 M | 96.64 M |
| FCN | Fti Consulting | 53.08 | 5.53 B | -0.63 | -1.17 | 1.71 M | 90.74 M |
| LVS | Las Vegas Sands | 3.1358 | 26.16 B | -0.5384 | -14.65 | 24.3 M | 76.2 M |
| LEN | Lennar Corp | 4.7421 | 19.89 B | -0.0672 | -1.4 | 14.38 M | 68.19 M |
| CIEN | Ciena Corp | 8.20 | 39.78 B | -0.32 | -3.76 | 6.97 M | 57.17 M |
| WFC-PL | Wells Fargo & Company | 235.1943 | 183.8 B | -2.4828 | -1.04 | 242.92 K | 57.13 M |
| DB | Deutsche Bank Ag | 18.4403 | 67.9 B | -0.2167 | -1.16 | 3.02 M | 55.73 M |
| MTH | Meritage Corp | 4.1764 | 4.15 B | -1.883 | -31.08 | 8.23 M | 34.36 M |
| COO | Cooper Companies | 3.8917 | -0.2032 | -4.96 | 7.35 M | 28.6 M | |
| ING | ING Groep N.V. ADR | 4.278 | 94.38 B | -0.2246 | -4.99 | 4.94 M | 21.14 M |
| CXT | Crane NXT Co | 3.3428 | 3.28 B | -0.4906 | -12.8 | 5.55 M | 18.54 M |
| RGS | Regis Corp | 218.6393 | -14.7881 | -6.34 | 83.72 K | 18.31 M | |
| EXP | Eagle Materials Inc | 12.6789 | 5.5 B | -0.2111 | -1.64 | 1.21 M | 15.32 M |
| UFI | Unifi Inc | 14.31 | 125.29 M | -0.33 | -2.25 | 705.73 K | 10.1 M |
| ORA | Ormat Technologies | 20.3427 | 5.56 B | -0.2304 | -1.12 | 469.4 K | 9.55 M |
| DSX | Diana Shipping Inc | 6.0619 | 296.1 M | -0.0863 | -1.4 | 1.38 M | 8.34 M |
| AWI | Armstrong World Industries Inc | 10.0849 | 7.35 B | -0.7514 | -6.93 | 740.9 K | 7.47 M |
| AIN | Albany International Corp | 10.1821 | 1.94 B | -0.0879 | -0.86 | 689.2 K | 7.02 M |
| MTZ | Mastec Inc | 7.00 | 14.68 B | -0.51 | -6.79 | 814.44 K | 5.7 M |
| DBI | Designer Brands Inc | 3.2478 | 326.17 M | -0.0695 | -2.1 | 1.7 M | 5.51 M |
| NX | Quanex Building Products Corp | 6.6524 | 879.4 M | -0.4931 | -6.9 | 800.4 K | 5.32 M |
| MHO | M/I Homes | 10.49 | 3.21 B | -0.38 | -3.5 | 344.96 K | 3.62 M |
| LEN-B | Lennar Corporation | 3.0465 | 19.4 B | -0.1632 | -5.08 | 958.78 K | 2.92 M |
| IIIN | Insteel Industries | 5.5163 | 539.97 M | -0.2954 | -5.08 | 513.4 K | 2.83 M |
| BMA | Banco Macro S.A. ADR | 3.913 | 3.64 B | -0.1073 | -2.67 | 705.8 K | 2.76 M |
| CNK | Cinemark Holdings Inc | 4.6408 | 4.73 B | -0.2741 | -5.58 | 515.8 K | 2.39 M |
| AHT | Ashford Hospitality Trust Inc | 395.1597 | 16.17 M | -70.5643 | -15.15 | 6.05 K | 2.39 M |
| WGO | Winnebago Industries | 3.6946 | 883.9 M | -0.0817 | -2.16 | 594 K | 2.19 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3949 | 152.85 B | -0.4303 | -11.25 | 613.55 K | 2.08 M |
| STC | Stewart Information Services Corp | 9.1634 | 1.27 B | -0.6108 | -6.25 | 218.2 K | 2 M |
| GS-PD | The Goldman Sachs Group Inc | 5.0165 | 66.54 B | -0.2362 | -4.5 | 197.27 K | 989.63 K |
| BLX | Banco Latinoamericano DE Comercio | 3.1603 | 1.93 B | -0.0648 | -2.01 | 277.2 K | 876.04 K |
| SBR | Sabine Royalty Trust | 11.5222 | 937.16 M | -0.4598 | -3.84 | 66.7 K | 768.53 K |
| ORN | Orion Group Holdings Inc | 4.78 | 307.79 M | -0.49 | -9.3 | 156.2 K | 746.64 K |
| SRI | Stoneridge Inc | 5.76 | 145.33 M | -0.18 | -3.03 | 121.13 K | 697.7 K |
| KWY | Kingsway Corporation | 18.1004 | 260.67 M | -0.1165 | -0.64 | 33.73 K | 610.44 K |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 7.0133 | -0.5615 | -7.41 | 79.3 K | 556.14 K | |
| STN | Stantec Inc | 5.4471 | 8.44 B | -0.0587 | -1.07 | 101.65 K | 553.7 K |
| AKO-A | Embotelladora Andina S.A | 4.2723 | 3.99 B | -0.0607 | -1.4 | 124.65 K | 532.54 K |
| MLP | Maui Land & Pineapple Company | 13.39 | 291.93 M | -0.60 | -4.29 | 37.43 K | 501.19 K |
| GEL | Genesis Energy LP | 3.6906 | 1.57 B | -0.1093 | -2.88 | 131.6 K | 485.68 K |
| LODE | Comstock | 700.00 | 108.56 M | -225.00 | -24.32 | 547 | 382.9 K |
| GS-PA | The Goldman Sachs Group Inc | 4.6193 | 69.12 B | -0.3696 | -7.41 | 79.3 K | 366.3 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.188 | 7.38 B | -0.2076 | -3.85 | 59.26 K | 307.44 K |
| VHI | Valhi Inc | 18.4733 | 475.8 M | -1.793 | -8.85 | 16.02 K | 296.03 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.1718 | 38.95 B | -0.0948 | -2.22 | 69.95 K | 291.82 K |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 8.8932 | -0.7867 | -8.13 | 23.48 K | 208.81 K | |
| TVE | Tennessee Valley Authority | 13.8505 | 12.54 M | -0.4435 | -3.1 | 14.17 K | 196.26 K |
| AGX | Argan Inc | 7.9366 | 4.3 B | -0.0871 | -1.09 | 17 K | 134.92 K |
| BML-PJ | Bank of America Corporation | 3.5812 | 223.73 B | -0.0373 | -1.03 | 29.2 K | 104.59 K |
| GSL | Global Ship Lease Inc | 13.4659 | 1.55 B | -0.1699 | -1.25 | 7.16 K | 96.46 K |
| CRT | Cross Timbers Royalty Trust | 9.5658 | 77.22 M | -0.4084 | -4.09 | 9.4 K | 89.92 K |
| MLR | Miller Industries | 3.5723 | 545.97 M | -0.0532 | -1.47 | 22.47 K | 80.28 K |
| MTR | Mesa Royalty Trust | 12.8323 | 3.22 M | -0.5787 | -4.32 | 5.6 K | 71.86 K |
| UTL | Unitil Corp | 11.8137 | 1.03 B | -0.1861 | -1.55 | 5.9 K | 69.7 K |
| SPB | Spectrum Brands Holdings Inc | 26.8008 | 2.03 B | -0.886 | -3.2 | 2.41 K | 64.7 K |
| GPRK | Geopark Hlds Lmtd | 3.411 | 1.01 B | -1.2938 | -27.5 | 15.16 K | 51.71 K |
| PERF | Perfect Corp Cl A | 4.69 | 203.11 M | -0.12 | -2.49 | 10.9 K | 51.12 K |
| EQS | Equus Total Return | 4.1927 | 7.54 M | -0.0568 | -1.34 | 11.5 K | 48.23 K |
| PYT | Pplus Trust | 4.34 | -0.5766 | -11.73 | 8.6 K | 37.32 K | |
| PRG | Prog Hldgs Inc | 7.8625 | 1.5 B | -1.1044 | -12.32 | 4.05 K | 31.84 K |
| HCI | Homeowners Choice | 3.0801 | 2.38 B | -0.2902 | -8.61 | 8.9 K | 27.41 K |
| SPG-PJ | Simon Property Group Inc | 22.2978 | 45.22 B | -1.776 | -7.38 | 1.2 K | 26.76 K |
| USB-PH | U.S. Bancorp | 7.3488 | 76.17 B | -0.2178 | -2.88 | 3 K | 22.05 K |
| KTH | Lehman Abs Corp | 7.8634 | -0.1316 | -1.65 | 1.9 K | 14.94 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 5.2165 | -0.0621 | -1.18 | 2.3 K | 12 K | |
| EPR-PC | EPR Properties | 3.6366 | -0.1213 | -3.23 | 2.73 K | 9.93 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.2904 | -0.2574 | -2.23 | 600 | 6.77 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 6.7076 | -0.4765 | -6.63 | 1 K | 6.71 K | |
| TCI | Transcontinental Realty Investors | 11.50 | 420.71 M | -0.20 | -1.71 | 500 | 5.75 K |
| IPB | Merrill Lynch & Company | 4.2401 | -0.394 | -8.5 | 400 | 1.7 K | |
| KTN | Lehman Abs Corp | 4.7322 | -0.2476 | -4.97 | 300 | 1.42 K | |
| CBAN | Colony Bankcorp Inc | 6.9658 | -0.0378 | -0.54 | 200 | 1.39 K | |
| OGG | Osisko Gold Group Inc. | 173.38 | 713.73 M | -324.6935 | -65.19 | 2 | 346.76 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FFH | Fairfax Financial Holdings Ltd | 221.5527 | -2.5458 | -1.14 | 82.97 K | 18.38 M | |
| TCL-A | Transcontinental Inc | 4.6512 | -0.2498 | -5.1 | 1.01 M | 4.71 M | |
| IAG | IA Financial Corp Inc | 14.5367 | -0.278 | -1.88 | 303.6 K | 4.41 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.9774 | -0.0639 | -1.58 | 494.07 K | 1.97 M | |
| QBR-B | Quebecor Inc | 3.5511 | -0.0429 | -1.19 | 445.2 K | 1.58 M | |
| PBH | Premium Brands Holdings Corp | 4.0003 | -0.044 | -1.09 | 305.13 K | 1.22 M | |
| ALA | AltaGas Ltd | 6.5399 | -0.1536 | -2.29 | 186.44 K | 1.22 M | |
| PPL | Pembina Pipeline Corp | 4.8386 | -0.1789 | -3.57 | 228.07 K | 1.1 M | |
| WCN | Waste Connections Inc | 12.1268 | -0.2911 | -2.34 | 86.02 K | 1.04 M | |
| ALS | Altius Minerals Corp | 3.5505 | -0.0334 | -0.93 | 255.89 K | 908.54 K | |
| RCH | Richelieu Hardware Ltd | 4.6783 | -0.1237 | -2.58 | 173.28 K | 810.66 K | |
| MEQ | Mainstreet Eq J | 5.3872 | -0.0998 | -1.82 | 146.9 K | 791.38 K | |
| CGX | Cineplex Inc | 6.9419 | -0.3437 | -4.72 | 111.66 K | 775.13 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0833 | -0.0875 | -2.76 | 251.1 K | 774.22 K | |
| BCE-PS | Bce Inc Pref S | 8.4806 | -0.0784 | -0.92 | 84.5 K | 716.61 K | |
| DII-B | Dorel Industries Inc | 7.7363 | -0.1121 | -1.43 | 77 K | 595.67 K | |
| CIGI | Colliers International Group Inc | 7.2785 | -0.5195 | -6.66 | 76.91 K | 559.81 K | |
| MTY | Mty Food Group Inc | 5.283 | -0.08 | -1.49 | 89.65 K | 473.62 K | |
| KEI | Kolibri Global Energy Inc | 4.00 | -0.50 | -11.11 | 112.04 K | 448.16 K | |
| EQB | EQB Inc | 4.3962 | -0.297 | -6.33 | 87.2 K | 383.35 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.5667 | -0.0579 | -0.87 | 54 K | 354.6 K | |
| D-UN | Dream Office Real Estate Investment Trust | 14.7133 | -0.3363 | -2.23 | 21.19 K | 311.8 K | |
| BN-PN | Brookfield Corporation | 4.4475 | -0.2181 | -4.67 | 61.9 K | 275.3 K | |
| BCE-PC | BCE Inc Pref AC | 7.1957 | -0.1913 | -2.59 | 36.38 K | 261.74 K | |
| WSP | WSP Global Inc | 9.5346 | -0.0758 | -0.79 | 26.29 K | 250.68 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.0641 | -0.0996 | -2.39 | 61.2 K | 248.72 K | |
| BCE-PA | BCE Inc Pref AA | 7.9298 | -0.1291 | -1.6 | 28.03 K | 222.27 K | |
| WJX | Wajax Corp | 6.8575 | -0.0747 | -1.08 | 31.68 K | 217.28 K | |
| IMP | Intermap Tech Corp | 20.50 | -1.00 | -4.65 | 6.96 K | 142.68 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.0564 | -0.0482 | -0.68 | 19.65 K | 138.66 K | |
| TOT | Total Energy Services Inc | 3.0689 | -0.1379 | -4.3 | 44.99 K | 138.08 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.8652 | -0.0377 | -0.55 | 18.12 K | 124.42 K | |
| PWF-PE | Power Financial Corp Pref E | 7.6815 | -0.073 | -0.94 | 13 K | 99.86 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.7198 | -0.369 | -6.06 | 15.3 K | 87.51 K | |
| WPK | Winpak Ltd | 4.7238 | -0.0293 | -0.62 | 17.26 K | 81.54 K | |
| CGY | Calian Group Ltd | 3.9322 | -0.1438 | -3.53 | 19.71 K | 77.51 K | |
| BN-PC | Brookfield Corporation | 4.5161 | -0.1891 | -4.02 | 17.05 K | 77.02 K | |
| BBD-PB | Bombardier Inc Pref B | 3.2713 | -0.0668 | -2 | 19.55 K | 63.95 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.9059 | -0.0557 | -0.93 | 10.8 K | 63.78 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.9315 | -0.0974 | -1.39 | 7.6 K | 52.68 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.2566 | -0.0315 | -0.5 | 6.32 K | 39.54 K | |
| MRC | Morguard Corp | 16.2812 | -1.3113 | -7.45 | 2.42 K | 39.42 K | |
| TCL-B | Transcontinental Inc | 4.7618 | -0.3919 | -7.6 | 8 K | 38.09 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.2528 | -0.0627 | -0.99 | 5.9 K | 36.89 K | |
| CTC | Canadian Tire Corp Ltd | 35.0089 | -1.5608 | -4.27 | 1.05 K | 36.62 K | |
| PGIC-PA | Premium Global Income Split Corp | 3.9586 | -0.0908 | -2.24 | 9.13 K | 36.15 K | |
| ENB-PA | Enbridge Inc Pref A | 7.8921 | -0.0844 | -1.06 | 3.9 K | 30.78 K | |
| BCE-PI | BCE Inc Pref AI | 8.5778 | -0.1214 | -1.4 | 3.53 K | 30.25 K | |
| FTS-PG | Fortis Inc Pref G | 8.0939 | -0.3012 | -3.59 | 3.5 K | 28.33 K | |
| KBL | Kbro Linen Inc | 4.6819 | -0.0485 | -1.03 | 6 K | 28.09 K | |
| DCM | Data Communications Mgmt Corp | 175.4342 | 7.9 M | -5.3568 | -2.96 | 148 | 25.96 K |
| PWF-PG | Power Financial Corp Pref G | 7.9849 | -0.1055 | -1.3 | 2.68 K | 21.42 K | |
| XMF-A | M Split Corp | 4.2244 | -0.0831 | -1.93 | 4.4 K | 18.6 K | |
| BBD-PD | Bombardier Inc Pref D | 3.844 | -0.1489 | -3.73 | 4.25 K | 16.34 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.243 | -0.0194 | -0.59 | 3.25 K | 10.53 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.5451 | -0.3899 | -9.91 | 2.51 K | 8.89 K | |
| BCE-PT | Bce Inc Pref T | 7.6547 | -0.1913 | -2.44 | 1.1 K | 8.42 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.2325 | -0.1458 | -2.71 | 1.6 K | 8.37 K | |
| BCE-PR | BCE Inc Pref R | 7.5957 | -0.5493 | -6.74 | 1.1 K | 8.36 K | |
| LAS-A | Lassonde Industries Inc | 26.0599 | -0.5781 | -2.17 | 300 | 7.82 K | |
| MARI | Marimaca Copper Corp | 4.00 | -0.25 | -5.88 | 1.2 K | 4.8 K | |
| SDE | Spartan Delta Corp | 55.5351 | -3.4709 | -5.88 | 83 | 4.61 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3958 | -0.158 | -4.45 | 1.23 K | 4.19 K | |
| MAI | Mining Americas Inc. | 15.00 | -5.00 | -25 | 277 | 4.16 K | |
| BCE-PZ | Bce Inc Pref Z | 7.5283 | -0.0555 | -0.73 | 516 | 3.88 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.8281 | -0.1605 | -1.79 | 300 | 2.65 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.4802 | -0.2347 | -4.98 | 500 | 2.24 K | |
| QBR-A | Quebecor Inc | 3.9035 | -0.3455 | -8.13 | 500 | 1.95 K | |
| OLY | Olympia Financial Group Inc | 8.6255 | -0.2396 | -2.7 | 200 | 1.73 K | |
| ALC | Algoma Central | 3.2183 | -0.0851 | -2.58 | 400 | 1.29 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.78 | -0.54 | -12.5 | 148 | 559.44 | |
| SKE | Skeena Resources Ltd | 6.00 | -2.00 | -25 | 25 | 150 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 80.00 | 7.64 K | -20.00 | -20 | 264.63 K | 21.17 M |
| FCCN | Spectral Cap Corp | 56250.00 | 177.18 M | -22500.00 | -28.57 | 13 | 731.25 K |
| HSTC | HST Global Inc | 60.00 | 209.33 M | -22.50 | -27.27 | 2.4 K | 144 K |
| LCU | Lion Copper Corp. Common Shares | 14.85 | 70.29 M | -1.08 | -6.78 | 7.84 K | 116.48 K |
| PARD | Poniard Pharmaceuticals Inc | 135.20 | 149 | -2.00 | -1.46 | 702 | 94.91 K |
| PRXIQ | Premier Exhibitions Inc | 10.40 | 491 | -0.30 | -2.8 | 5.74 K | 59.65 K |
| ESNC | EnSync Inc | 7.00 | 1 | -0.50 | -6.67 | 5.35 K | 37.42 K |
| DKAM | Drinks Americas Holdings Ltd | 825.0008 | 278.3 K | -74.9996 | -8.33 | 34 | 28.05 K |
| BAJFF | Camrova Resources Inc | 4.436 | -0.724 | -14.03 | 5.65 K | 25.06 K | |
| PTRC | Petro River Oil Corp | 164.00 | -36.00 | -18 | 132 | 21.65 K | |
| USRM | U.S. Stem Cell Inc | 1330.00 | 64.15 K | -180.00 | -11.92 | 10 | 13.3 K |
| NEOM | NeoMedia Technologies Inc | 4.50 | 508.84 K | -0.60 | -11.76 | 1.63 K | 7.33 K |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 3 | 3.6 K | |
| SEII | Sharing Economy International Inc | 3000.0029 | 645.17 K | -300.0005 | -9.09 | 1 | 3 K |
| XLWH | Xinliwang International Holdings Company Ltd | 800.00 | 21.84 K | -200.00 | -20 | 3 | 2.4 K |
| PDGO | Paradigm Oil and Gas Inc | 5.50 | -24.50 | -81.67 | 166 | 913 | |
| MJLB | Ultrack Systems Inc | 80.00 | 424.93 K | -70.00 | -46.67 | 9 | 720 |
| FBCD | FBC Holding Inc | 450.00 | 1.52 M | -30.00 | -6.25 | 1 | 450 |
| HMNY | Helios and Matheson Analytics Inc | 556.6833 | -65.8443 | -10.58 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 576.00 | -48.00 | -7.69 | 288.6 K | 166.23 M | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 214 K | 5.78 M | |
| CAMB | Cambria Gold Mines Inc. | 4.00 | -0.25 | -5.88 | 813 K | 3.25 M | |
| KIP | Kiplin Metals Inc | 145.80 | -8.10 | -5.26 | 20 K | 2.92 M | |
| BRN-PR-A | Brookfield Investments Corporation | 10.838 | -0.1117 | -1.02 | 10 K | 108.38 K | |
| CTA | Centaurus Energy Inc | 45.00 | -15.00 | -25 | 1.2 K | 54.18 K | |
| VVTM | VVT Med Inc. | 934.5795 | -93.4578 | -9.09 | 36 | 33.64 K | |
| GCOM | Green Shift Commodities Ltd. | 4.60 | -2.40 | -34.29 | 6.55 K | 30.13 K | |
| ENA | Enablence Technologies Inc | 408.00 | -48.00 | -10.53 | 70 | 28.56 K | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.1992 | -5 | 4.47 K | 16.91 K | |
| BKM | Pacific Booker Minerals Inc | 3.25 | -0.25 | -7.14 | 4.5 K | 14.62 K | |
| WEC | Winchester Equity Corporation | 5.80 | -0.20 | -3.33 | 1.58 K | 9.19 K | |
| MUR | Murchison Minerals Ltd | 17.50 | -2.50 | -12.5 | 416 | 7.28 K | |
| CD | Cantex Mine Development Corp | 9.00 | -1.50 | -14.29 | 707 | 6.36 K | |
| EGM | EnGold Mines Ltd | 3.5917 | -0.0921 | -2.5 | 1.25 K | 4.49 K | |
| HAY | Hayasa Metals Inc. | 27.00 | -10.80 | -28.57 | 139 | 3.75 K | |
| EGT | Eguana Technologies Inc | 8.00 | -1.00 | -11.11 | 459 | 3.67 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.40 | -10 | 1 K | 3.6 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -0.50 | -8.33 | 600 | 3.3 K | |
| KLE-H | Kingsland Energy Corp | 8.80 | -5.60 | -38.89 | 240 | 2.11 K | |
| TIP-H | Tyner Resources Ltd | 6.00 | -2.00 | -25 | 301 | 1.81 K | |
| GR | Great Atlantic Resources Corp | 6.00 | -2.00 | -25 | 295 | 1.77 K | |
| TIG | Triumph Gold Corp | 26.00 | -4.00 | -13.33 | 60 | 1.56 K | |
| RAGE | Renegade Gold Inc. | 18.00 | -12.00 | -40 | 67 | 1.21 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -0.28 | -6.25 | 286 | 1.2 K | |
| JSPX | JasperX Technologies Inc. | 70.00 | -20.00 | -22.22 | 17 | 1.19 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -32.00 | -33.33 | 17 | 1.09 K | |
| VLC | Velocity Minerals Ltd | 10.00 | -1.60 | -13.79 | 82 | 820 | |
| LQWD | LQwD FinTech Corp | 15.40 | -0.70 | -4.35 | 28 | 431.2 | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 25 | 125 |