Losers for 8 December 2008 from 00:00:00 until 23:59:59
Losers for 8 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMP | Tompkinstrustco | 26.1809 | 1.44 B | -0.1563 | -0.59 | 49.39 K | 1.29 M |
| PLG | Platinum Group Metals Ltd | 123.01 | 136.84 M | -2.99 | -2.37 | 1.11 K | 137.16 K |
| MXC | Mexco Energy Corp | 9.2162 | 23.15 M | -0.0678 | -0.73 | 12.6 K | 116.12 K |
| BRN | Barnwell Industries | 4.6201 | 12.31 M | -0.2286 | -4.71 | 21.12 K | 97.6 K |
| LODE | Comstock Mining Inc | 600.00 | 120.17 M | -25.00 | -4 | 155 | 93 K |
| PW | Power REIT | 10.1177 | 2.45 M | -0.2107 | -2.04 | 4.4 K | 44.53 K |
| CPHI | China Pharma Holdings | 125.00 | 24.08 M | -5.00 | -3.85 | 287 | 35.88 K |
| BKTI | Bk Technologies Inc | 3.8669 | 252.1 M | -0.3189 | -7.62 | 7.78 K | 30.09 K |
| REED | Reed's, Inc. | 377.4868 | 24.07 M | -8.6447 | -2.24 | 24 | 9.06 K |
| PED | Pedevco Corp | 6720.00 | 173.46 M | -672.00 | -9.09 | 1 | 6.72 K |
| IBIO | Ibio Inc | 1400.00 | 48.92 M | -350.00 | -20 | 2 | 2.8 K |
| ENSV | Enservco Corpporation | 12.75 | 29.09 K | -0.60 | -4.49 | 190 | 2.42 K |
| CVR | Chicago Rivet & Machine Company | 8.0218 | 9.52 M | -0.1486 | -1.82 | 200 | 1.6 K |
| ELLO | Ellomay Capital Ltd | 5.644 | 252.16 M | -0.1946 | -3.33 | 260 | 1.47 K |
| USAS | Americas Silver Corp | 6.30 | 943.46 M | -0.90 | -12.5 | 187 | 1.18 K |
| ITP | IT Tech Packaging Inc | 3.111 | 978.9 K | -2.1388 | -40.74 | 125 | 388.88 |
| SDEV | Stablecoin Development Corporation | 116400.9531 | 57.36 M | -13158.3672 | -10.16 | 0 | 0 |
| OGEN | Oragenics Inc | 115200.00 | 1.58 M | -7200.00 | -5.88 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 213.40 | 3.16 B | -3.00 | -1.39 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.3199 | 1 T | -0.1504 | -1.12 | 81.18 M | 1.08 B |
| GILD | Gilead Sciences Inc | 16.1205 | 208.31 B | -0.2487 | -1.52 | 20.75 M | 334.5 M |
| COST | Costco Wholesale | 38.5615 | 483.99 B | -0.2725 | -0.7 | 7.39 M | 284.87 M |
| DLTR | Dollar Tree Inc | 13.4533 | 26.51 B | -0.6467 | -4.59 | 8.11 M | 109.12 M |
| PFG | Principal Financial Group Inc | 10.2112 | 23.99 B | -0.7785 | -7.08 | 7.1 M | 72.53 M |
| MRVL | Marvell Technology Inc | 4.8808 | 147.97 B | -0.0256 | -0.52 | 13.47 M | 65.77 M |
| ZION | Zions Bancorp | 21.2996 | 9.63 B | -0.6734 | -3.06 | 2.92 M | 62.24 M |
| AEP | American Electric Power Company | 14.9705 | 70.19 B | -0.2029 | -1.34 | 3.84 M | 57.47 M |
| ROST | Ross Stores Inc | 6.0376 | 76.1 B | -0.0997 | -1.62 | 9.15 M | 55.24 M |
| CPB | Campbell Soup Company | 16.91 | 6.58 B | -0.1359 | -0.8 | 3 M | 50.68 M |
| STRA | Strayer Education | 145.4734 | 1.22 B | -7.0337 | -4.61 | 316.2 K | 46 M |
| WTW | Weight Watchers International, Inc | 43.9351 | 30.32 B | -1.3002 | -2.87 | 735.56 K | 32.32 M |
| CASY | Casey's General Stor | 19.4878 | 26.12 B | -0.2656 | -1.34 | 1.32 M | 25.77 M |
| RGLD | Royal Gold Inc | 30.1777 | 21.57 B | -0.2702 | -0.89 | 813.9 K | 24.56 M |
| APEI | American Public Education | 39.87 | 753.29 M | -2.33 | -5.52 | 509.5 K | 20.31 M |
| EVRG | Evergy Inc | 9.4177 | 20.35 B | -0.2285 | -2.37 | 1.79 M | 16.85 M |
| WAFD | Washington Federal | 11.1797 | 2.17 B | -0.1897 | -1.67 | 1.12 M | 12.5 M |
| POOL | Pool Corp | 13.1832 | 7.65 B | -0.372 | -2.74 | 940.5 K | 12.4 M |
| FULT | Fulton Financial Cor | 6.2259 | 4.51 B | -0.0568 | -0.9 | 1.77 M | 11 M |
| LIVN | Livanova Plc OR Sh | 16.55 | 4.97 B | -0.24 | -1.43 | 569.87 K | 9.43 M |
| IBOC | Intl Bancshares | 15.4395 | 4.2 B | -0.1783 | -1.14 | 558.6 K | 8.62 M |
| SIGI | Selective Ins Group | 15.0722 | 6.16 B | -0.533 | -3.42 | 518.95 K | 7.82 M |
| COO | Cooper Companies | 3.7456 | 11.83 B | -0.0297 | -0.79 | 1.81 M | 6.8 M |
| SCSC | Scansource Inc | 18.03 | 901.48 M | -0.11 | -0.61 | 272.39 K | 4.91 M |
| MMSI | Merit Medical Sys | 12.128 | 5.19 B | -0.104 | -0.85 | 313.82 K | 3.81 M |
| CVBF | Cvb Financial Corp | 5.9623 | 3.95 B | -0.0711 | -1.18 | 627 K | 3.74 M |
| ICUI | I C U Medical Inc | 31.33 | 4.43 B | -0.86 | -2.67 | 117.4 K | 3.68 M |
| MNRO | Monro Muffler Brak | 10.374 | 324.39 M | -0.0821 | -0.79 | 354.45 K | 3.68 M |
| NEOG | Neogen Cp | 3.3916 | 2.44 B | -0.1083 | -3.09 | 937.55 K | 3.18 M |
| CRMT | America's Car-Mart | 12.50 | 7.77 M | -0.65 | -4.94 | 240.34 K | 3 M |
| TRST | Trustco Bank Corp NY | 26.1689 | 981.82 M | -0.2176 | -0.82 | 101.06 K | 2.64 M |
| LOPE | Grand Canyon Educati | 15.68 | 3 B | -0.27 | -1.69 | 156.2 K | 2.45 M |
| MGEE | Mge Energy Inc | 16.7657 | 2.99 B | -0.1979 | -1.17 | 117.29 K | 1.97 M |
| CFFN | Capitol Fed Finl Inc | 6.1856 | 1.04 B | -0.0991 | -1.58 | 310.27 K | 1.92 M |
| ICFI | Icf International | 18.1905 | 1.47 B | -0.1614 | -0.88 | 104.93 K | 1.91 M |
| FLNA | Filana Therapeutics, Inc. | 32.4313 | 21.77 M | -1.591 | -4.68 | 56.23 K | 1.82 M |
| HOMB | Home Bancshares Inc | 4.1947 | 5.98 B | -0.0689 | -1.62 | 413.6 K | 1.73 M |
| TCBK | Trico Bancshares | 16.0951 | 1.65 B | -0.3652 | -2.22 | 94.87 K | 1.53 M |
| RBCAA | Republic Bancorp Inc | 12.7264 | 1.79 B | -0.2256 | -1.74 | 91.98 K | 1.17 M |
| GLDD | Great Lakes Drg Dock | 3.9209 | 1.18 B | -0.0218 | -0.55 | 291.44 K | 1.14 M |
| GEOS | Geospace Technologie | 8.41 | 45.02 M | -0.155 | -1.81 | 123.37 K | 1.04 M |
| CWST | Casella Waste Sys | 4.15 | 6.38 B | -0.22 | -5.03 | 210.06 K | 871.74 K |
| HAFC | Hanmi Financial Cp | 8.6888 | 959.82 M | -0.3048 | -3.39 | 97.64 K | 848.33 K |
| KFRC | Kforce Inc | 4.7477 | 984.4 M | -0.1384 | -2.83 | 166.5 K | 790.49 K |
| BANR | Banner Corp | 46.922 | 2.52 B | -0.6447 | -1.36 | 16.74 K | 785.57 K |
| TIPT | Tiptree Fncl Cl A | 3.5057 | 638.17 M | -0.1323 | -3.64 | 216.68 K | 759.6 K |
| COLB | Columbia Banking Sys | 4.4859 | 8.65 B | -0.241 | -5.1 | 167.7 K | 752.29 K |
| DMLP | Dorchester Minls | 3.4969 | 1.4 B | -0.1894 | -5.14 | 211.73 K | 740.39 K |
| AVNW | Aviat Networks Inc | 24.72 | 217.31 M | -2.16 | -8.04 | 27.77 K | 686.52 K |
| CEVA | Ceva Inc | 7.58 | 741.02 M | -0.32 | -4.05 | 87.68 K | 664.59 K |
| QMCO | Quantum Corp | 36.80 | 655.39 M | -3.20 | -8 | 17.78 K | 654.23 K |
| VXRT | Vaxart Inc | 222.7006 | 92.36 M | -9.4766 | -4.08 | 2.67 K | 593.94 K |
| LPSN | Liveperson Inc | 18.981 | 38 M | -2.019 | -9.61 | 18.56 K | 352.34 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 5.00 | 158.94 M | -1.10 | -18.03 | 63.63 K | 318.13 K |
| TTGT | Techtarget Inc | 4.79 | 202.87 M | -0.07 | -1.44 | 45.9 K | 219.86 K |
| CACC | Credit Acceptance | 13.50 | 5.1 B | -0.20 | -1.46 | 13.28 K | 179.31 K |
| LTBR | Lightbridge Corp | 261.0003 | 164.75 M | -26.9998 | -9.37 | 617 | 161.04 K |
| NATH | Nathan's Famous IN | 6.4176 | 418.17 M | -0.1553 | -2.36 | 22.64 K | 145.29 K |
| VERU | Veru Inc | 26.363 | 36.15 M | -0.3284 | -1.23 | 5.03 K | 132.71 K |
| CHSCP | CHS Inc | 7.7929 | -0.0435 | -0.56 | 14.94 K | 116.43 K | |
| BSIN | Big Sky Industrial Inc. | 92.1426 | 62.47 M | -2.2892 | -2.42 | 1.26 K | 115.92 K |
| PRSO | Peraso Inc | 14480.00 | 6.72 M | -2240.00 | -13.4 | 8 | 115.84 K |
| RMTI | Rockwell Medical IN | 39.16 | 29.74 M | -0.22 | -0.56 | 2.69 K | 105.38 K |
| TBBK | The Bancorp Inc | 3.59 | 1.97 B | -0.09 | -2.45 | 29.29 K | 105.14 K |
| RMCF | Rocky MT Chocolate | 3.6833 | 7.11 M | -0.0246 | -0.66 | 27.67 K | 101.93 K |
| ANIK | Anika Therapeutics | 3.60 | 184.82 M | -0.0201 | -0.56 | 26.42 K | 95.12 K |
| PFBC | Preferred Bank LA | 19.0774 | 1.23 B | -0.1109 | -0.58 | 4.86 K | 92.72 K |
| NKSH | Natl Bankshares Inc | 9.23 | 252.13 M | -0.4441 | -4.59 | 9.02 K | 83.29 K |
| CNOB | Connectone Bancorp | 5.4778 | 1.65 B | -0.0706 | -1.27 | 14.3 K | 78.33 K |
| ACNT | Ascent Industries CO | 3.6774 | 120.8 M | -0.1686 | -4.38 | 20.4 K | 75.02 K |
| CXDO | Crexendo Inc | 5.425 | 165.54 M | -0.1571 | -2.81 | 12.1 K | 65.63 K |
| EML | Eastern Company | 6.109 | 185.4 M | -0.1019 | -1.64 | 9.69 K | 59.17 K |
| LTRX | Lantronix Inc | 3.18 | 210.02 M | -0.06 | -1.85 | 17.52 K | 55.71 K |
| ARTNA | Artesian Res Cp A | 8.8328 | 336.25 M | -0.2093 | -2.31 | 5.8 K | 51.23 K |
| MLAB | Mesa Labs Inc | 14.6895 | 756.56 M | -0.2276 | -1.53 | 3.48 K | 51.1 K |
| ONCY | Oncolytics Biotech Inc | 11.494 | 48.71 M | -0.286 | -2.43 | 4.14 K | 47.64 K |
| XTLB | Xtl Biopharma ADR | 13.58 | 4.03 M | -0.42 | -3 | 3.08 K | 41.84 K |
| LITS | MEI Pharma, Inc. Common Stock | 764.3571 | 28.05 M | -74.5715 | -8.89 | 54 | 41.28 K |
| SOFO | Sonic Foundry Inc | 4.70 | 1.21 K | -0.75 | -13.76 | 8.41 K | 39.55 K |
| ABEO | Abeona Therapeutics | 1062.50 | 130.95 M | -187.50 | -15 | 37 | 39.31 K |
| ORRF | Orrstown Finl Svcs | 19.2858 | 867.47 M | -0.1662 | -0.85 | 1.92 K | 36.95 K |
| ANIX | Anixa Biosciences Inc | 7.25 | 93.02 M | -0.50 | -6.45 | 4.93 K | 35.75 K |
| LAKE | Lakeland Inds Inc | 6.5643 | 92.26 M | -0.9979 | -13.2 | 4.94 K | 32.41 K |
| NTWK | Netsol Tech Inc | 7.20 | 63.17 M | -0.10 | -1.37 | 4.3 K | 30.98 K |
| CIVB | Civista Bncshrs | 4.2401 | 594.85 M | -0.3599 | -7.82 | 7.24 K | 30.69 K |
| AGEN | Agenus Inc | 49.4578 | 310.26 M | -3.5327 | -6.67 | 605 | 29.92 K |
| ORKA | Oruka Therapeutics Inc | 28298.9219 | 6.95 B | -975.8242 | -3.33 | 1 | 28.3 K |
| NTIC | Northern Technologies Intl Corp | 3.5078 | 73.56 M | -0.0523 | -1.47 | 8 K | 28.07 K |
| STAB | Statera Biopharma Inc | 37.60 | 14.28 K | -2.398 | -6 | 634 | 23.84 K |
| ORMP | Oramed Pharma | 4.4748 | 164.93 M | -1.0068 | -18.37 | 4.98 K | 22.3 K |
| TSBK | Timberland Bancorp | 4.382 | 370.51 M | -0.1544 | -3.4 | 4.9 K | 21.46 K |
| ACHC | Acadia Healthcr Company | 4.80 | 3.52 B | -0.20 | -4 | 4.34 K | 20.85 K |
| BBGI | Beasley Broadcast Group | 28.5285 | 11.56 M | -1.8405 | -6.06 | 727 | 20.74 K |
| VHC | VirnetX Holding Corp Common Stock | 31.6749 | 40.49 M | -3.1675 | -9.09 | 625 | 19.8 K |
| SNOA | Sonoma Pharmaceuticals Inc | 2772.00 | 5.6 M | -63.00 | -2.22 | 7 | 19.4 K |
| SLNH | Soluna Hldgs Inc | 31.6552 | 130.06 M | -0.1862 | -0.58 | 596 | 18.87 K |
| SLMBP | SLM Cp Srs B Pfd | 8.2013 | 4.73 B | -0.9238 | -10.12 | 2.3 K | 18.86 K |
| PXLW | Pixelworks Inc | 10.32 | 35.18 M | -0.12 | -1.15 | 1.8 K | 18.62 K |
| PEBK | Peoples Bancorp NC | 5.2666 | 230.66 M | -0.9569 | -15.38 | 3.48 K | 18.35 K |
| CAPR | Capricor Therap | 210.00 | 595.34 M | -45.00 | -17.65 | 87 | 18.27 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 13.3518 | 1 T | -0.1507 | -1.12 | 81.18 M | 1.08 B |
| MCD | McDonald's Corporation | 37.7965 | 193.63 B | -1.1167 | -2.87 | 16.96 M | 640.99 M |
| MMM | 3M Company | 28.6008 | 96.24 B | -1.2311 | -4.13 | 16.84 M | 481.72 M |
| HD | Home Depot | 15.8234 | 347.46 B | -0.0979 | -0.61 | 28.82 M | 455.96 M |
| MET | Metlife Inc | 20.034 | 64.29 B | -0.487 | -2.37 | 19.35 M | 387.58 M |
| RTX | Raytheon Technologies | 20.4947 | 267.68 B | -0.1517 | -0.73 | 15.87 M | 325.2 M |
| PRU | Prudential Financial Inc | 14.8834 | 41.99 B | -0.2009 | -1.33 | 19.65 M | 292.45 M |
| BAX | Baxter International Inc | 23.9867 | 13.32 B | -0.5602 | -2.28 | 10.26 M | 246.14 M |
| AZO | Autozone | 116.50 | 52.34 B | -4.98 | -4.1 | 1.87 M | 218.05 M |
| CL | Colgate-Palmolive Company | 20.2717 | 77.82 B | -0.5383 | -2.59 | 8.58 M | 173.85 M |
| SHW | Sherwin-Williams Company | 15.6242 | 84.89 B | -0.3482 | -2.18 | 8.52 M | 133.09 M |
| CB | Chubb Ltd | 29.511 | 142.04 B | -1.5775 | -5.07 | 4.02 M | 118.72 M |
| PHM | Pultegroup | 10.0055 | 24.17 B | -0.0594 | -0.59 | 11.13 M | 111.38 M |
| BSX | Boston Scientific Corp | 7.53 | 64.07 B | -0.08 | -1.05 | 14.56 M | 109.65 M |
| LNC | Lincoln National Corp | 10.3351 | 8 B | -0.6317 | -5.76 | 10.26 M | 106.05 M |
| AMT | American Tower Corp | 21.066 | 88.02 B | -0.3691 | -1.72 | 4.87 M | 102.5 M |
| CVSA | Covista Inc. | 50.2082 | 3.96 B | -3.9128 | -7.23 | 1.91 M | 96 M |
| ETR | Entergy Corp | 19.8977 | 53.49 B | -0.3137 | -1.55 | 4.39 M | 87.27 M |
| NEE | Nextera Energy | 7.4696 | 178.88 B | -0.0864 | -1.14 | 11.67 M | 87.21 M |
| CLX | Clorox Company | 31.9519 | 13.09 B | -1.203 | -3.63 | 2.52 M | 80.37 M |
| AMP | Ameriprise Financial Services | 14.2253 | 44.58 B | -0.5118 | -3.47 | 5.29 M | 75.24 M |
| SYY | Sysco Corp | 13.1894 | 37.53 B | -0.1133 | -0.85 | 5.25 M | 69.18 M |
| AIG | American International Group | 24.1195 | 42.81 B | -0.125 | -0.52 | 2.74 M | 66.01 M |
| NRG | NRG Energy | 17.3415 | 20.61 B | -0.1489 | -0.85 | 3.46 M | 60.02 M |
| NVR | NVR Inc | 464.90 | 15.38 B | -7.60 | -1.61 | 124.39 K | 57.83 M |
| LH | Laboratory Corp of America Holdings | 51.6121 | 30.23 B | -0.5976 | -1.14 | 1.12 M | 57.67 M |
| UNM | Unumprovident Corp | 10.1257 | 12.26 B | -0.6943 | -6.42 | 5.17 M | 52.4 M |
| CPB | Campbell Soup Company | 16.91 | -0.1359 | -0.8 | 3 M | 50.68 M | |
| EL | Estee Lauder Companies | 11.2915 | 40.04 B | -0.1136 | -1 | 4.39 M | 49.62 M |
| EIX | Edison International | 15.9327 | 23.08 B | -0.4538 | -2.77 | 3 M | 47.72 M |
| RHI | Robert Half International Inc | 12.8461 | 4.3 B | -0.3702 | -2.8 | 3.25 M | 41.72 M |
| RJF | Raymond James Financial | 9.5992 | 32.14 B | -0.3475 | -3.49 | 4.17 M | 40.03 M |
| EPC | Edgewell Personal Care | 28.5138 | 1.32 B | -0.9955 | -3.37 | 1.36 M | 38.84 M |
| WEC | Wisconsin Energy Corp | 11.6165 | 38.65 B | -0.2929 | -2.46 | 3.24 M | 37.6 M |
| CAG | Conagra Brands Inc | 5.7601 | 6.95 B | -0.0531 | -0.91 | 5.98 M | 34.44 M |
| FHN | First Horizon Corp | 7.0124 | 11.09 B | -0.099 | -1.39 | 4.17 M | 29.23 M |
| RNR | Renaissancere Holdings Ltd | 40.0548 | 14.33 B | -0.412 | -1.02 | 638.2 K | 25.56 M |
| FLG | Flagstar Financial, Inc. | 13.9401 | 4.29 B | -0.7313 | -4.98 | 1.75 M | 24.39 M |
| ALK | Alaska Air Group | 6.0475 | 4.36 B | -0.0562 | -0.92 | 3.6 M | 21.74 M |
| CFR | Cullen/Frost Bankers | 31.2503 | 9.81 B | -0.5323 | -1.67 | 652.7 K | 20.4 M |
| FLO | Flowers Foods | 5.8412 | 1.27 B | -0.0411 | -0.7 | 3.15 M | 18.39 M |
| CSL | Carlisle Companies Inc | 16.7143 | 15.17 B | -0.1973 | -1.17 | 1.03 M | 17.14 M |
| EVRG | Evergy Inc | 9.4177 | -0.2285 | -2.37 | 1.79 M | 16.85 M | |
| BRO | Brown & Brown | 8.4857 | 23.4 B | -0.1694 | -1.96 | 1.93 M | 16.36 M |
| MD | Mednax Inc | 30.88 | 2.45 B | -0.32 | -1.03 | 512.03 K | 15.81 M |
| CXW | Corecivic Inc | 7.9303 | 2.72 B | -0.1423 | -1.76 | 1.94 M | 15.37 M |
| NJR | Newjersey Resources Corp | 10.3764 | 5.55 B | -0.2243 | -2.12 | 1.46 M | 15.14 M |
| WTRG | Essential Utilities Inc | 10.0418 | 12.79 B | -0.2718 | -2.64 | 1.5 M | 15.05 M |
| ITGR | Integer Holdings Corp | 21.5387 | 4.3 B | -1.5671 | -6.78 | 692.87 K | 14.92 M |
| SCI | Service Corp International | 3.8204 | 10.19 B | -0.0219 | -0.57 | 3.84 M | 14.66 M |
| IDA | Idacorp Inc | 17.313 | 8.61 B | -0.0944 | -0.54 | 764.8 K | 13.24 M |
| GEF | Greif Bros. Corp | 15.1269 | 4.05 B | -0.822 | -5.15 | 862.8 K | 13.05 M |
| QGEN | Qiagen N.V. | 15.5608 | 10.35 B | -0.1831 | -1.16 | 822.93 K | 12.81 M |
| ATO | Atmos Energy Corp | 13.6748 | 29.73 B | -0.6802 | -4.74 | 902 K | 12.33 M |
| UFI | Unifi Inc | 14.10 | 125.29 M | -0.30 | -2.08 | 808 K | 11.39 M |
| SF | Stifel Financial Corp | 11.1505 | 10.78 B | -0.1723 | -1.52 | 1.02 M | 11.37 M |
| IRM | Iron Mountain Inc | 6.9478 | 34.11 B | -0.0393 | -0.56 | 1.53 M | 10.64 M |
| UGI | Ugi Corp | 8.4465 | 8.04 B | -0.0442 | -0.52 | 1.25 M | 10.58 M |
| WTM | White Mountains Insurance Group | 252.5261 | 5.36 B | -4.8563 | -1.89 | 39.99 K | 10.1 M |
| HE | Hawaiian Electric Industries | 11.6388 | 1.49 B | -0.1566 | -1.33 | 864.04 K | 10.06 M |
| PII | Polaris Industries Inc | 9.2709 | 3.68 B | -0.0762 | -0.82 | 1.04 M | 9.66 M |
| THG | The Hanover Insurance Group | 25.0882 | 8.52 B | -0.2323 | -0.92 | 367 K | 9.21 M |
| TDS | Telephone and Data Systems | 14.2348 | 3.54 B | -0.3849 | -2.63 | 600.78 K | 8.55 M |
| MOH | Molina Healthcare Inc | 13.6533 | 10.91 B | -0.6534 | -4.57 | 602.09 K | 8.22 M |
| DAR | Darling International Inc | 3.80 | 8.74 B | -0.24 | -5.94 | 2.08 M | 7.89 M |
| FBRT | Franklin Bsp Realty Trust Inc | 6.2158 | 466.9 M | -0.061 | -0.97 | 1.25 M | 7.79 M |
| SR | Spire Inc | 24.4561 | 5.21 B | -0.5162 | -2.07 | 304.4 K | 7.44 M |
| COO | Cooper Companies | 3.7456 | -0.0297 | -0.79 | 1.81 M | 6.8 M | |
| EFOR | Everforth, Inc. | 4.68 | 1.47 B | -0.88 | -15.83 | 1.4 M | 6.55 M |
| SWX | Southwest Gas Corp | 14.504 | 6.75 B | -0.2129 | -1.45 | 426.9 K | 6.19 M |
| LYV | Live Nation Entertainment | 3.93 | 41.97 B | -0.10 | -2.48 | 1.46 M | 5.75 M |
| CWT | California Water Service Group Holding | 13.4587 | 3.11 B | -0.1182 | -0.87 | 420.4 K | 5.66 M |
| AOS | Smith A.O. Corp | 3.9745 | 8.59 B | -0.0387 | -0.96 | 1.36 M | 5.41 M |
| DY | Dycom Industries | 7.14 | 6.79 B | -0.28 | -3.77 | 675 K | 4.82 M |
| GIB | CGI Group | 7.4469 | 16.94 B | -0.0397 | -0.53 | 579.5 K | 4.32 M |
| CBU | Community Bank System | 13.2525 | 3.38 B | -0.1016 | -0.76 | 281.52 K | 3.73 M |
| HTH | Hilltop Holdings Inc | 7.7761 | 2.05 B | -0.0935 | -1.19 | 416.1 K | 3.24 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2479 | 73.83 B | -0.0344 | -1.05 | 982.84 K | 3.19 M |
| MOV | Movado Group Inc | 5.9644 | 712.88 M | -0.0301 | -0.5 | 509.67 K | 3.04 M |
| UIS | Unisys Corp | 5.20 | 209.27 M | -0.70 | -11.86 | 409.18 K | 2.13 M |
| WGO | Winnebago Industries | 4.6918 | 883.9 M | -0.0245 | -0.52 | 420.5 K | 1.97 M |
| HOMB | Home Bancshares Inc | 4.1947 | -0.0689 | -1.62 | 413.6 K | 1.73 M | |
| WAL | Western Alliance Bancorp | 9.6513 | 8 B | -0.0521 | -0.54 | 170.87 K | 1.65 M |
| AMN | Amn Healthcare Services Inc | 4.9988 | 1.45 B | -0.1926 | -3.71 | 322.7 K | 1.61 M |
| HEI-A | HEICO Corporation | 4.2311 | 35.52 B | -0.0262 | -0.62 | 267.25 K | 1.13 M |
| BBT | Beacon Financial Corporation | 11.9497 | 2.57 B | -0.153 | -1.26 | 93.66 K | 1.12 M |
| WNC | Wabash National Corp | 3.7557 | 477.05 M | -0.0412 | -1.09 | 267.85 K | 1.01 M |
| RELX | Relx Plc ADR | 4.0827 | 69.48 B | -0.0443 | -1.07 | 212.4 K | 867.17 K |
| KFRC | Kforce Inc | 4.7477 | -0.1384 | -2.83 | 166.5 K | 790.49 K | |
| OPY | Oppenheimer Holdings | 7.2624 | 960.58 M | -0.2219 | -2.96 | 71.38 K | 518.38 K |
| PMO | Putnam Muni Opportunities Trust | 3.1491 | 275.71 M | -0.0562 | -1.75 | 155.5 K | 489.69 K |
| UTL | Unitil Corp | 10.4049 | 1.03 B | -0.0553 | -0.53 | 43.4 K | 451.57 K |
| TVC | Tennessee Valley Authority | 13.8994 | 12.75 M | -0.0887 | -0.63 | 25.35 K | 352.34 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 4.5886 | 1.91 B | -0.214 | -4.46 | 69 K | 316.61 K |
| CIM | Chimera Investment Corp | 4.5551 | 554.57 M | -0.1115 | -2.39 | 67.38 K | 306.91 K |
| CLW | Clearwater Paper Corp | 10.925 | 225.5 M | -0.325 | -2.89 | 28 K | 305.9 K |
| WPC | W.P. Carey & Co. Llc | 7.6756 | 14.94 B | -0.1083 | -1.39 | 34.86 K | 267.57 K |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 4.9733 | -0.0821 | -1.62 | 47.31 K | 235.27 K | |
| CTA-PB | E. I. du Pont de Nemours and Company | 28.9591 | 58.32 B | -1.2137 | -4.02 | 4.8 K | 139 K |
| IIM | Invesco Insured Muni Income Trust | 3.5211 | 520.94 M | -0.0934 | -2.58 | 32.8 K | 115.49 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GIB-A | CGI Inc | 9.3447 | -0.1684 | -1.77 | 2.06 M | 19.28 M | |
| FFH | Fairfax Financial Holdings Ltd | 236.6898 | -1.3692 | -0.58 | 37.14 K | 8.79 M | |
| OTEX | Open Text Corp | 6.5286 | -0.0614 | -0.93 | 1.18 M | 7.73 M | |
| SAP | Saputo Inc | 7.8887 | -0.068 | -0.85 | 737.6 K | 5.82 M | |
| EMP-A | Empire Company Limited | 11.5654 | -0.1068 | -0.91 | 196.2 K | 2.27 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7352 | -0.1039 | -1.06 | 184.5 K | 1.8 M | |
| ALA | AltaGas Ltd | 5.4664 | -0.0481 | -0.87 | 203.19 K | 1.11 M | |
| ACO-X | ATCO Ltd | 10.0184 | -0.2178 | -2.13 | 69.58 K | 697.03 K | |
| BCE-PY | BCE Inc Pref Y | 6.2493 | -0.4583 | -6.83 | 102.45 K | 640.22 K | |
| PBH | Premium Brands Holdings Corp | 3.1478 | -0.1125 | -3.45 | 195.92 K | 616.7 K | |
| NWC | The North West Company Inc | 7.289 | -0.0999 | -1.35 | 83.78 K | 610.67 K | |
| WPRT | Westport Fuel Systems Inc | 50.00 | -0.40 | -0.79 | 6.86 K | 343.1 K | |
| AETR | Aetherion Technologies Inc. | 50.00 | -0.40 | -0.79 | 6.86 K | 343.1 K | |
| PNP | Pinetree Capital Ltd | 90.00 | -10.00 | -10 | 3.33 K | 299.61 K | |
| AIF | Altus Group Ltd | 4.0354 | -0.0294 | -0.72 | 56.05 K | 226.19 K | |
| PTM | Platinum Group Metals Ltd | 155.00 | -4.00 | -2.52 | 1.46 K | 226.15 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.9443 | -0.0487 | -0.81 | 22.57 K | 134.16 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.9377 | -0.1077 | -1.78 | 19.55 K | 116.08 K | |
| BCE-PB | BCE Inc Pref AB | 5.9941 | -0.4396 | -6.83 | 15.56 K | 93.24 K | |
| SII | Sprott Inc | 15.5594 | -0.2199 | -1.39 | 5.88 K | 91.49 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.496 | -0.1283 | -2.77 | 18 K | 80.93 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.9865 | -0.0886 | -2.17 | 18.15 K | 72.35 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.0888 | -0.2598 | -7.76 | 19.7 K | 60.86 K | |
| FLNT | Flint Corp | 15.60 | -1.20 | -7.14 | 3.57 K | 55.69 K | |
| LNF | Leons Furniture | 4.1622 | -0.0619 | -1.47 | 12.6 K | 52.44 K | |
| SEC | Senvest Capital | 21.00 | -3.00 | -12.5 | 2.3 K | 48.3 K | |
| BCE-PZ | Bce Inc Pref Z | 5.6239 | -0.375 | -6.25 | 7.44 K | 41.85 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.334 | -0.0964 | -2.81 | 12.1 K | 40.34 K | |
| TVA-B | TVA Group Inc | 6.7469 | -0.6699 | -9.03 | 5.72 K | 38.57 K | |
| PWF-PG | Power Financial Corp Pref G | 6.5919 | -0.0739 | -1.11 | 5.8 K | 38.23 K | |
| PWF-PE | Power Financial Corp Pref E | 6.2766 | -0.1277 | -1.99 | 4.4 K | 27.62 K | |
| CSU | Constellation Software Inc | 18.9829 | -0.2141 | -1.12 | 1.18 K | 22.36 K | |
| DCM | Data Communications Mgmt Corp | 132.065 | 7.9 M | -7.6863 | -5.5 | 136 | 17.96 K |
| EFR | Energy Fuels Inc | 8.50 | -1.00 | -10.53 | 1.82 K | 15.5 K | |
| BCE-PT | Bce Inc Pref T | 5.94 | -0.2641 | -4.26 | 1.5 K | 8.91 K | |
| BCE-PH | Bce Inc Pref H | 6.2419 | -0.541 | -7.98 | 1.2 K | 7.49 K | |
| CTC | Canadian Tire Corp Ltd | 35.8953 | -1.3918 | -3.73 | 190 | 6.82 K | |
| MSCL | Satellos Bioscience Inc | 26.40 | -2.40 | -8.33 | 221 | 5.83 K | |
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 190 | 4.56 K | |
| BCE-PF | BCE Inc Pref AF | 5.9929 | -0.1536 | -2.5 | 700 | 4.2 K | |
| SGY | Surge Energy Inc | 6.9395 | -0.715 | -9.34 | 588 | 4.08 K | |
| ATX | ATEX Resources Inc. | 9.00 | -3.00 | -25 | 353 | 3.18 K | |
| GFP | Greenfirst Forest Products Inc | 6.0819 | -0.7017 | -10.34 | 201 | 1.22 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 61250.00 | 1.22 M | -1250.00 | -2 | 15 K | 918.75 M |
| ESINQ | ITT Educational Services Inc | 88.06 | -1.94 | -2.16 | 1.52 M | 133.43 M | |
| CBGI | The CannaBusiness Group Inc | 1333.3333 | -1066.6667 | -44.44 | 95 K | 126.67 M | |
| CGLO | Hash Labs Inc | 60.00 | 7.64 K | -8.00 | -11.76 | 146.35 K | 8.78 M |
| ERHE | ERHC Energy Inc | 13.00 | 575.89 K | -1.00 | -7.14 | 502.78 K | 6.54 M |
| FRTD | Fortitude Group Inc | 79.5455 | -31.8181 | -28.57 | 24.3 K | 1.93 M | |
| ACUS | Acusphere Inc | 3.30 | -4.20 | -56 | 422.21 K | 1.39 M | |
| CBRI | CMTSU Liquidation Inc | 4.29 | 8.16 K | -0.16 | -3.6 | 262.17 K | 1.12 M |
| XDSL | mPhase Technologies Inc | 175.00 | 16.8 K | -25.00 | -12.5 | 2.46 K | 431.2 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.4732 | 785 | -0.0606 | -0.71 | 23.23 K | 196.82 K |
| ESNC | EnSync Inc | 8.7995 | 1 | -0.192 | -2.14 | 16.8 K | 147.87 K |
| PARD | Poniard Pharmaceuticals Inc | 103.20 | 149 | -2.00 | -1.9 | 1.04 K | 107.84 K |
| HSTC | HST Global Inc | 60.00 | 209.33 M | -5.40 | -8.26 | 356 | 21.36 K |
| KLNG | Koil Energy Solutions Inc. | 5.20 | 35.32 M | -0.80 | -13.33 | 3.77 K | 19.58 K |
| CALIQ | China Auto Logistics Inc. | 23.82 | 484 | -0.12 | -0.5 | 598 | 14.24 K |
| PTRC | Petro River Oil Corp | 50.00 | -10.00 | -16.67 | 245 | 12.25 K | |
| BGOUF | Bang & Olufsen a/s | 4.3394 | 149.11 M | -3.9398 | -47.59 | 2.06 K | 8.93 K |
| PEHD | Perigee Holdings Inc. | 520.00 | 130 | -20.00 | -3.7 | 17 | 8.84 K |
| BAJFF | Camrova Resources Inc | 3.014 | -0.298 | -9 | 1.95 K | 5.86 K | |
| YVRLF | Liquid Media Group Ltd. | 13.00 | 482 | -2.69 | -17.14 | 385 | 5 K |
| SEII | Sharing Economy International Inc | 3840.0039 | 645.17 K | -360.0005 | -8.57 | 1 | 3.84 K |
| FCGD | First Colombia Gold Corp | 205.0001 | 978.13 K | -68.7499 | -25.11 | 15 | 3.08 K |
| HMNY | Helios and Matheson Analytics Inc | 263.3771 | -155.6319 | -37.14 | 4 | 1.05 K | |
| FBCD | FBC Holding Inc | 100.00 | 1.52 M | -150.00 | -60 | 1 | 100 |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 0 | 0 | |
| KEGS | 1812 Brewing Company Inc | 100000.00 | 141.33 K | -100000.00 | -50 | 0 | 0 |
| PURA | Puration Inc | 2580.00 | -1720.00 | -40 | 0 | 0 | |
| XLWH | Xinliwang International Holdings Company Ltd | 400.00 | 21.84 K | -100.00 | -20 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 875000.00 | 9.6 K | -35000.00 | -3.85 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 83.7055 | -13.951 | -14.29 | 682.9 K | 57.16 M | |
| AZR | Azarga Metals Corp | 87.50 | 367.62 K | -10.00 | -10.26 | 215.55 K | 18.86 M |
| OPW | Opawica Explorations Inc | 528.00 | -96.00 | -15.38 | 34.15 K | 18.03 M | |
| ENA | Enablence Technologies Inc | 720.00 | -24.00 | -3.23 | 960 | 691.2 K | |
| PUMA | Puma Exploration Inc | 10.00 | -2.00 | -16.67 | 18.4 K | 184 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.5975 | -14.28 | 10.65 K | 38.17 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 1.33 K | 17.95 K | |
| GCOM | Green Shift Commodities Ltd. | 4.00 | -0.40 | -9.09 | 3.96 K | 15.84 K | |
| VVTM | VVT Med Inc. | 887.8505 | -23.3645 | -2.56 | 17 | 15.09 K | |
| EGT | Eguana Technologies Inc | 10.00 | -1.00 | -9.09 | 614 | 6.14 K | |
| COV | Covalon Technologies Ltd | 3.5467 | -0.1866 | -5 | 1.52 K | 5.39 K | |
| CTEK | CLEANTEK Industries Inc | 17.6471 | -0.5882 | -3.23 | 281 | 4.96 K | |
| VLC | Velocity Minerals Ltd | 5.40 | -2.60 | -32.5 | 912 | 4.92 K | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 21 | 4.41 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 910 | 3.64 K | |
| URZ | Urz Energy Corp | 15.00 | -10.00 | -40 | 206 | 3.09 K | |
| RAGE | Renegade Gold Inc. | 18.00 | -12.00 | -40 | 167 | 3.01 K | |
| IMR | iMetal Resources Inc | 225.00 | -75.00 | -25 | 13 | 2.92 K | |
| PURO | Platauro Metals Corp. | 8.3472 | -8.3473 | -50 | 300 | 2.5 K | |
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 100 | 1.6 K | |
| YNV | Ynvisible Interactive Inc | 4.80 | -4.80 | -50 | 321 | 1.54 K | |
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 250 | 1 K | |
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 30 | 600 | |
| STS | South Star Mining Corp | 5.25 | -1.50 | -22.22 | 71 | 372.75 | |
| CTN | Centurion Minerals Ltd | 24.00 | -23.9999 | -50 | 10 | 240 | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 40 | 225 | |
| GORO | Goldgroup Mining Inc. | 7.98 | -2.28 | -22.22 | 13 | 103.74 |