Losers for 23 November 2009 from 00:00:00 until 23:59:59
Losers for 23 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.6828 | 33.34 B | -0.1423 | -3.72 | 272.24 K |
| GSAT | Globalstar | 12.75 | 10.78 B | -0.30 | -2.3 | 40.41 K |
| UEC | Uranium Energy | 3.12 | 5.57 B | -0.12 | -3.7 | 594.89 K |
| UUUU | Energy Fuels Inc | 12.32 | 3.62 B | -0.23 | -1.83 | 210 |
| TGB | Taseko Mines Ltd | 3.15 | 3.2 B | -0.05 | -1.56 | 3.02 M |
| USAS | Americas Silver Corp | 18.00 | 1.75 B | -0.30 | -1.64 | 150 |
| CATX | Perspective Therapeutics Inc | 8.40 | 371.79 M | -0.40 | -4.55 | 3.86 K |
| FRD | Friedman Industries Inc | 3.8762 | 324.22 M | -0.0405 | -1.03 | 23.6 K |
| BKTI | Bk Technologies Inc | 10.365 | 291.86 M | -0.7574 | -6.81 | 11.11 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2266 | 274.23 M | -0.2574 | -7.39 | 245.96 K |
| ACU | Acme United Corp | 6.5996 | 228.46 M | -0.1427 | -2.12 | 1.1 K |
| PLX | Protalix Biotherapeutics | 97.70 | 211.1 M | -2.40 | -2.4 | 117.47 K |
| WYY | Widepoint Corp | 7.90 | 113.6 M | -0.199 | -2.46 | 8.5 K |
| IBIO | Ibio Inc | 4700.00 | 73.03 M | -250.00 | -5.05 | 0 |
| CVU | CPI Aerostructures | 6.08 | 72.61 M | -0.07 | -1.14 | 8.68 K |
| OPTT | Ocean Power Tech Inc | 1889.98 | 54.14 M | -86.02 | -4.35 | 249.82 K |
| NNVC | Nanoviricides Inc | 60.20 | 34.93 M | -4.20 | -6.52 | 6.8 K |
| PLAG | Planet Green Holdings Corp | 700.00 | 17.08 M | -50.00 | -6.67 | 693 |
| MPU | Mega Matrix Corp | 3.1655 | 15.1 M | -0.0297 | -0.93 | 43 K |
| INUV | Inuvo Inc | 23.00 | 14.17 M | -1.00 | -4.17 | 3.47 K |
| DSS | Document Security Systems | 4445.4058 | 5.55 M | -103.8647 | -2.28 | 20 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTES | Netease Inc ADR | 5.8759 | 79.46 B | -0.0621 | -1.05 | 7.83 M |
| ILMN | Illumina Inc | 25.7782 | 29.13 B | -0.3016 | -1.16 | 7.22 M |
| INSM | Insmed Inc | 7.802 | 28.89 B | -0.098 | -1.24 | 340.29 K |
| VRSK | Verisk Analytics Inc | 27.0747 | 23.63 B | -0.143 | -0.53 | 447.6 K |
| HALO | Halozyme Therapeutic | 6.25 | 12.07 B | -0.12 | -1.88 | 262.86 K |
| RMBS | Rambus Inc | 16.72 | 10.54 B | -1.38 | -7.62 | 6.33 M |
| IONS | Ionis Pharmaceuticals | 11.15 | 9.39 B | -0.08 | -0.71 | 1.42 M |
| RIOT | Riot Blockchain Inc | 348.8623 | 7.68 B | -6.3994 | -1.8 | 181 |
| TGTX | Tg Therapeuticscmn | 196.875 | 7.58 B | -12.6563 | -6.04 | 18 |
| POOL | Pool Corp | 15.0298 | 7.25 B | -0.1997 | -1.31 | 701.1 K |
| WFRD | Weatherford International Plc | 15.8537 | 6.67 B | -0.6127 | -3.72 | 33.99 M |
| URBN | Urban Outfitters Inc | 31.48 | 6.63 B | -0.70 | -2.18 | 3.27 M |
| PPC | Pilgrim's Pride | 3.6947 | 6.4 B | -0.0512 | -1.37 | 230.35 K |
| CROX | Crocs Inc | 5.38 | 6.26 B | -0.07 | -1.28 | 1.51 M |
| JSM | SLM Cp 6% Sr Nt | 4.8772 | 5.07 B | -0.0762 | -1.54 | 78.71 K |
| CAR | Avis Budget Group | 9.4251 | 4.93 B | -0.19 | -1.98 | 4.15 M |
| SLMBP | SLM Cp Srs B Pfd | 16.4425 | 4.84 B | -0.4183 | -2.48 | 4.2 K |
| CENX | Century Aluminum C | 9.78 | 4.77 B | -0.11 | -1.11 | 3.74 M |
| PRIM | Primoris Services Cp | 6.712 | 4.42 B | -0.1979 | -2.86 | 37.15 K |
| UCTT | Ultra Clean Holdings | 6.03 | 4.1 B | -0.06 | -0.99 | 40.91 K |
| CLDX | Celldex Therapeutics | 72.30 | 3.52 B | -0.90 | -1.23 | 14.17 K |
| SBCF | Seacoast Banking Cp | 6.4604 | 3.44 B | -1.1063 | -14.62 | 99.48 K |
| PLUG | Plug Power Inc | 8.144 | 3.19 B | -0.076 | -0.92 | 21.07 K |
| HOVNP | Hovnanian Entr Dep A | 3.3096 | 3.12 B | -0.063 | -1.87 | 6.88 K |
| GRBK | Green Brick Partners | 20.1379 | 3.02 B | -0.8276 | -3.95 | 6.51 K |
| ACHC | Acadia Healthcr Company | 4.44 | 2.95 B | -0.20 | -4.31 | 1.6 K |
| CENT | Central Garden | 6.9183 | 2.79 B | -0.5948 | -7.92 | 681.78 K |
| BCRX | Biocryst Pharma Inc | 8.90 | 2.71 B | -0.65 | -6.81 | 3.97 M |
| HTO | H2O America | 14.5437 | 2.62 B | -0.3492 | -2.34 | 82.3 K |
| CENTA | Central Garden & Pet | 6.728 | 2.43 B | -0.288 | -4.1 | 674.89 K |
| VCEL | Vericel Corproation | 49.28 | 2.29 B | -0.32 | -0.65 | 8.79 K |
| ATRC | Atricure Inc | 5.65 | 2.22 B | -0.205 | -3.5 | 18.32 K |
| PDFS | Pdf Solutions Inc | 3.42 | 2.17 B | -0.07 | -2.01 | 22.9 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.4041 | 2.14 B | -0.1036 | -2.95 | 8.91 M |
| CASH | Meta Financial Group | 5.7699 | 1.78 B | -0.1374 | -2.33 | 600 |
| BFC | Bank First National Corp [Wisconsin] | 6.1981 | 1.74 B | -0.3443 | -5.26 | 1 K |
| GT | Goodyear Tire Rubber | 12.3886 | 1.74 B | -0.1511 | -1.2 | 3.27 M |
| ANIP | ANI Pharma Inc | 55.8001 | 1.71 B | -0.72 | -1.27 | 6.08 K |
| DSGR | Distribution Solutions Group Inc | 6.8223 | 1.61 B | -0.163 | -2.33 | 85.6 K |
| INVA | Innoviva Inc | 10.2187 | 1.5 B | -0.2842 | -2.71 | 341.4 K |
| GIII | G-III Apparel Gp | 8.7837 | 1.41 B | -0.1391 | -1.56 | 638 K |
| TRS | Trimas Corp | 3.6286 | 1.41 B | -0.186 | -4.88 | 141.19 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.2419 | 1.36 B | -0.0704 | -0.53 | 21.36 K |
| OSBC | Old Second Bancorp | 5.2701 | 1.33 B | -0.1544 | -2.85 | 41.56 K |
| NVAX | Novavax Inc | 63.40 | 1.31 B | -2.20 | -3.35 | 363.62 K |
| STAA | Staar Surgical Company | 3.75 | 1.27 B | -0.02 | -0.53 | 35.5 K |
| PFBC | Preferred Bank LA | 7.5215 | 1.26 B | -0.262 | -3.37 | 2.36 K |
| MRTN | Marten Transport | 3.5736 | 1.22 B | -0.1416 | -3.81 | 513.83 K |
| SVRA | Savara Inc | 161.00 | 1.17 B | -14.00 | -8 | 1.01 K |
| NBN | Northeast Bncp | 7.899 | 1.15 B | -0.3482 | -4.22 | 463 |
| GLDD | Great Lakes Drg Dock | 5.8838 | 1.12 B | -0.075 | -1.26 | 177.27 K |
| GERN | Geron Corp | 5.1589 | 1.01 B | -0.1134 | -2.15 | 1.57 M |
| OMER | Omeros Corp | 7.05 | 992.27 M | -0.45 | -6 | 48.38 K |
| MPB | Mid Penn Bancorp Inc | 6.9854 | 968.26 M | -0.1294 | -1.82 | 2.33 K |
| TRNS | Transcat Inc | 5.66 | 915.02 M | -0.34 | -5.67 | 3.4 K |
| GILT | Gilat Satellite Ntwk | 3.6398 | 876.97 M | -0.0655 | -1.77 | 40 K |
| FEIM | Frequency Elcts Inc | 3.4979 | 858.05 M | -0.0762 | -2.13 | 3.69 K |
| SMBC | Southern MO Bancorp | 4.112 | 852.59 M | -0.0735 | -1.76 | 200 |
| HSTM | Healthstream Inc | 3.9911 | 829.25 M | -0.0284 | -0.71 | 47.4 K |
| IBCP | Independent Bk Cp | 4.8381 | 788.97 M | -0.2726 | -5.33 | 6.56 K |
| DJCO | Daily Journal Cp | 54.12 | 767.42 M | -1.88 | -3.36 | 200 |
| CYRX | Cryoport Inc | 55.20 | 745.95 M | -2.40 | -4.17 | 232 |
| XOMA | Xoma Corp | 219.00 | 710.16 M | -3.00 | -1.35 | 4.11 K |
| CWBC | Community West Bncsh | 3.7382 | 700.8 M | -0.081 | -2.12 | 7.3 K |
| ACHV | Achieve Life Sciences Inc | 70378.00 | 686.79 M | -726.00 | -1.02 | 20 |
| ACNB | Acnb Corp | 6.9495 | 656.16 M | -0.3233 | -4.45 | 6.57 K |
| GSM | Ferroglobe Plc Os | 7.1056 | 633.37 M | -0.0499 | -0.7 | 96.18 K |
| ULH | Universal Logis Hld | 11.2783 | 517.9 M | -0.0706 | -0.62 | 6.02 K |
| JOUT | Johnson Outdoors | 7.8832 | 498.28 M | -0.1429 | -1.78 | 3.56 K |
| GRVY | Gravity Ltd ADR | 5.76 | 489.34 M | -0.40 | -6.49 | 10.97 K |
| CBAN | Colony Bankcorp Inc | 3.9951 | 467.09 M | -0.4708 | -10.54 | 1.05 K |
| CZNC | Citizens & Northern Corp | 4.2805 | 465.6 M | -0.023 | -0.53 | 19.59 K |
| AIOT | Powerfleet Inc | 3.17 | 421.33 M | -0.03 | -0.94 | 25.6 K |
| CHMG | Chemung Financial Cp | 12.1316 | 400.86 M | -0.1758 | -1.43 | 1.05 K |
| CLFD | Clearfield Inc | 3.21 | 395.56 M | -0.09 | -2.73 | 73.22 K |
| WILC | G Willi-Food Intl | 4.2937 | 384.51 M | -0.0266 | -0.62 | 22.02 K |
| ALLT | Allot Communications | 3.94 | 376.71 M | -0.0199 | -0.5 | 36.26 K |
| NECB | Northeast Community Bancorp | 3.5892 | 371.29 M | -0.027 | -0.75 | 8.03 K |
| VALU | Value Line Inc | 12.067 | 359.58 M | -0.213 | -1.73 | 10.7 K |
| TWIN | Twin Disc Inc | 8.5263 | 354.51 M | -0.0875 | -1.02 | 39.91 K |
| SHIP | Seanergy Maritime Hl | 439520.2813 | 348.42 M | -19378.2813 | -4.22 | 0 |
| FCCO | First Community Corp | 4.0876 | 321.09 M | -0.0406 | -0.98 | 2.46 K |
| ZUMZ | Zumiez Inc | 11.70 | 317.54 M | -0.51 | -4.18 | 638.81 K |
| SMTI | Sanara Medtech Inc | 200.00 | 314.6 M | -19.00 | -8.68 | 11 |
| ALTO | Alto Ingredients Inc | 37.80 | 314.59 M | -1.05 | -2.7 | 1.33 K |
| FLXS | Flexsteel Inds | 5.589 | 300.82 M | -0.0335 | -0.6 | 2.55 K |
| AMRN | Amarin Corp ADR | 24.00 | 296.99 M | -3.00 | -11.11 | 2.12 K |
| FUNC | First United Corp | 5.7038 | 294.36 M | -0.2663 | -4.46 | 16.23 K |
| FRAF | Franklin Finl Svcs Corp | 8.5489 | 288.27 M | -0.2324 | -2.65 | 2.2 K |
| AGEN | Agenus Inc | 89.9307 | 287.33 M | -16.0502 | -15.14 | 17.47 K |
| HWBK | Hawthorn Bancshares | 3.5828 | 276.44 M | -0.2221 | -5.84 | 2.27 K |
| LTRX | Lantronix Inc | 3.06 | 275.24 M | -0.1728 | -5.35 | 7.7 K |
| VABK | Virginia Natl Bnk | 8.6108 | 257.22 M | -0.129 | -1.48 | 4.18 K |
| USAU | U.S. Gold Corp | 2629.7188 | 251.81 M | -158.4878 | -5.68 | 4.49 K |
| CAPR | Capricor Therap | 700.00 | 242.35 M | -50.00 | -6.67 | 23 |
| CFBK | Central Fed Cp | 36.0549 | 234.97 M | -6.744 | -15.76 | 217 |
| FNWD | Finward Bancorp | 10.245 | 194.91 M | -0.4684 | -4.37 | 200 |
| LEE | Lee Enterprises, Incorporated Common Stock | 37.40 | 176.31 M | -0.70 | -1.84 | 17.45 K |
| ORMP | Oramed Pharma | 5.146 | 174.75 M | -0.2238 | -4.17 | 83 |
| SBFG | Sb Financial Group | 4.7832 | 174.46 M | -0.2297 | -4.58 | 525 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.2348 | 259.93 B | -0.0432 | -0.59 | 18.69 K |
| ABT | Abbott Laboratories | 17.7631 | 191.92 B | -0.1705 | -0.95 | 19.44 M |
| VLO | Valero Energy Corp | 9.27 | 96.57 B | -0.137 | -1.46 | 14.3 M |
| JCI | Johnson Controls Intl | 8.3693 | 92.55 B | -0.0826 | -0.98 | 2.74 M |
| URI | United Rentals | 9.2201 | 70.29 B | -0.1163 | -1.25 | 1.53 M |
| CIEN | Ciena Corp | 12.00 | 61.16 B | -1.17 | -8.88 | 18.16 M |
| TKO | Tko Group Holdings Inc Cl A | 9.8975 | 37.3 B | -0.1183 | -1.18 | 286.7 K |
| HSY | Hershey Foods Corp | 24.7174 | 37.02 B | -0.3342 | -1.33 | 2.28 M |
| LVS | Las Vegas Sands | 10.1611 | 29.59 B | -0.1964 | -1.9 | 29.77 M |
| AER | Aercap Holdings N.V. | 8.0842 | 23.62 B | -0.1078 | -1.32 | 426.2 K |
| THC | Tenet Healthcare Corp | 20.76 | 21.48 B | -0.32 | -1.52 | 1.19 M |
| LEN-B | Lennar Corporation | 8.2358 | 20.1 B | -0.0477 | -0.58 | 60.71 K |
| TSN | Tyson Foods | 9.3511 | 19.8 B | -0.1379 | -1.45 | 4.98 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 23.3453 | 17.08 B | -0.6998 | -2.91 | 77.63 K |
| H | Hyatt Hotels Corp | 27.9017 | 16.81 B | -0.648 | -2.27 | 579.4 K |
| WPC | W.P. Carey & Co. Llc | 9.6135 | 16.1 B | -0.2974 | -3 | 110.15 K |
| DINO | HF Sinclair Corp | 6.5771 | 15.63 B | -0.0937 | -1.4 | 1.31 M |
| PAG | Penske Automotive Group | 11.0673 | 14.31 B | -0.0638 | -0.57 | 540 K |
| BWA | Borgwarner Inc | 11.2838 | 14.02 B | -0.0624 | -0.55 | 1.87 M |
| TOL | Toll Brothers Inc | 17.94 | 13.55 B | -0.1445 | -0.8 | 5.73 M |
| AA | Alcoa Corp | 25.7843 | 13.52 B | -0.1382 | -0.53 | 7.38 M |
| DECK | Deckers Outdoor Corp | 5.2611 | 12.42 B | -0.0567 | -1.07 | 7.79 M |
| DY | Dycom Industries | 8.61 | 12.06 B | -0.38 | -4.23 | 1.25 M |
| OSK | Oshkosh Truck Corp | 31.0374 | 9.61 B | -0.4058 | -1.29 | 1.32 M |
| WAL | Western Alliance Bancorp | 3.6019 | 9.01 B | -0.0434 | -1.19 | 1.02 M |
| TIMB | Tim S.A. ADR | 8.3308 | 8.69 B | -0.0584 | -0.7 | 411 K |
| PRMB | Primo Brands Corporation | 6.3031 | 8.68 B | -0.0916 | -1.43 | 512.6 K |
| TEX | Terex Corp | 17.239 | 7.8 B | -0.498 | -2.81 | 4.13 M |
| FSS | Federal Signal Corp | 4.912 | 7.71 B | -0.0418 | -0.84 | 222.1 K |
| GAP | Gap Inc | 13.4537 | 7.29 B | -0.0863 | -0.64 | 6.06 M |
| MOS | Mosaic Company | 41.289 | 7.18 B | -0.2478 | -0.6 | 6.7 M |
| CLF | Cleveland-Cliffs Inc | 35.4935 | 6.99 B | -0.4005 | -1.12 | 3.67 M |
| M | Macy's Inc | 9.5442 | 6.26 B | -0.211 | -2.16 | 13.66 M |
| BYD | Boyd Gaming Corp | 7.9988 | 6.03 B | -0.1773 | -2.17 | 2 M |
| CNX | CNX Resources Corp | 34.8268 | 5.29 B | -0.546 | -1.54 | 4.29 M |
| VSH | Vishay Intertechnology | 5.1349 | 5.15 B | -0.1405 | -2.66 | 1.45 M |
| GEF | Greif Bros. Corp | 31.4581 | 5 B | -0.4775 | -1.5 | 181.1 K |
| ANF | Abercrombie & Fitch Company | 28.3872 | 4.99 B | -0.2814 | -0.98 | 3.22 M |
| FHI | Federated Investors | 11.4602 | 4.78 B | -0.2371 | -2.03 | 2.04 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.8699 | 4.74 B | -0.0503 | -0.64 | 622.5 K |
| GEF-B | Greif Inc | 22.6526 | 4.24 B | -0.4758 | -2.06 | 2.1 K |
| THO | Thor Industries | 19.3715 | 4.11 B | -0.2493 | -1.27 | 537.8 K |
| GEFB | Greif, Inc. | 24.3352 | 4.07 B | -0.5112 | -2.06 | 2.1 K |
| GRTUF | GRTUF | 6.7845 | 3.92 B | -0.1831 | -2.63 | 88.23 K |
| PVH | Phillips-Van Heusen Corp | 41.4715 | 3.81 B | -0.5067 | -1.21 | 686.3 K |
| LEU | Centrus Energy Corp. | 1021.978 | 3.69 B | -27.4725 | -2.62 | 6.13 K |
| KBH | KB Home | 11.5145 | 3.33 B | -0.0904 | -0.78 | 4.59 M |
| AGO | Assured Guaranty Ltd | 17.7878 | 3.31 B | -0.6294 | -3.42 | 2.08 M |
| AAP | Advance Auto Parts Inc | 33.6947 | 3.24 B | -0.2994 | -0.88 | 2.08 M |
| EXK | Endeavour Silver Corp | 3.499 | 3.14 B | -0.1069 | -2.96 | 1.38 M |
| BANC | First Pactrust Bancorp | 3.9117 | 3.1 B | -0.2003 | -4.87 | 900 |
| TNK | Teekay Tankers Ltd | 4.0356 | 2.81 B | -0.0784 | -1.91 | 239.09 K |
| AEO | American Eagle Outfitters | 8.2039 | 2.72 B | -0.0452 | -0.55 | 8.2 M |
| KYN | Kayne Anderson MLP Investment Company | 5.5293 | 2.5 B | -0.03 | -0.54 | 161.6 K |
| ARR | Armour Residential R | 27.4877 | 2.36 B | -1.1078 | -3.87 | 2.72 K |
| HCI | Homeowners Choice | 4.7386 | 2.34 B | -0.0296 | -0.62 | 5.4 K |
| BKE | Buckle Inc | 6.2215 | 2.33 B | -0.0379 | -0.61 | 765.82 K |
| KSS | Kohl's Corp | 27.5529 | 2.23 B | -0.185 | -0.67 | 3.49 M |
| DRD | Drdgold Ltd ADR | 3.0272 | 2.03 B | -0.0842 | -2.71 | 353.9 K |
| CYD | China Yuchai International | 6.4637 | 1.81 B | -0.0705 | -1.08 | 404.6 K |
| GSL | Global Ship Lease Inc | 7.3653 | 1.5 B | -0.1977 | -2.61 | 83.95 K |
| SCL | Stepan Company | 24.641 | 1.48 B | -0.2636 | -1.06 | 285 K |
| NAT | Nordic American Tanker Shipping Ltd | 8.6004 | 1.35 B | -0.2036 | -2.31 | 927.98 K |
| FTK | Flotek Industries | 7.26 | 1.35 B | -0.36 | -4.72 | 34.39 K |
| TWO | Two Harbors Invt Corp | 6.8747 | 1.27 B | -0.0983 | -1.41 | 10.79 K |
| USPH | U.S. Physical Therapy | 12.5863 | 1.25 B | -0.1431 | -1.12 | 33 K |
| CMP | Compass Minerals Intl Inc | 40.8741 | 1.17 B | -0.2188 | -0.53 | 304.29 K |
| VYX | NCR Voyix Corporation | 6.1043 | 1.12 B | -0.0982 | -1.58 | 3.45 M |
| ASA | ASA Gold and Precious Metals | 24.5302 | 1.1 B | -0.1966 | -0.8 | 343.2 K |
| TXO | Txo Energy Partners L.P. | 11000.00 | 797.7 M | -200.00 | -1.79 | 13 |
| SB | Safe Bulkers Inc | 5.3654 | 759.68 M | -0.1128 | -2.06 | 97.95 K |
| MTW | Manitowoc Company | 9.1154 | 723.94 M | -0.1137 | -1.23 | 4.72 M |
| BXC | Bluelinx Holdings Inc | 24.915 | 701.29 M | -0.17 | -0.68 | 2.93 K |
| MATV | Mativ Holdings Inc | 16.6065 | 689.06 M | -0.2048 | -1.22 | 564.6 K |
| FBRT | Franklin Bsp Realty Trust Inc | 8.5254 | 619.55 M | -0.0549 | -0.64 | 622.44 K |
| ETD | Ethan Allen Interiors Inc | 5.6555 | 575.09 M | -0.206 | -3.51 | 629.3 K |
| CSV | Carriage Services | 3.1625 | 551.58 M | -0.1349 | -4.09 | 10.1 K |
| NOA | North American Construction Group Ltd | 5.084 | 414.4 M | -0.097 | -1.87 | 149.5 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.1682 | 315.9 M | -0.0396 | -0.94 | 262.1 K |
| DSX | Diana Shipping Inc | 8.0351 | 294.03 M | -0.3959 | -4.7 | 4.54 M |
| KFS | Kingsway Financial Services | 6.40 | 280.95 M | -0.32 | -4.76 | 69.62 K |
| KWY | Kingsway Corporation | 6.40 | 278.81 M | -0.32 | -4.76 | 69.62 K |
| BEBE | TGE Value Creative Solutions Corp | 4.7406 | 200 M | -0.0853 | -1.77 | 80.75 K |
| GHI | Greystone Housing Impact Investors LP | 3.6967 | 141.14 M | -0.0342 | -0.92 | 16.5 K |
| SJT | San Juan Basin Royalty Trust | 5.8594 | 126.31 M | -0.0297 | -0.5 | 151 K |
| IGI | Western Asset Investment Grade Defined | 8.0982 | 95.45 M | -0.0458 | -0.56 | 60.4 K |
| VHC | Virnetx Holding Corp | 43.3946 | 80.11 M | -5.5431 | -11.33 | 6.1 K |
| BHV | Blackrock Virginia Muni Trust | 7.9103 | 19.75 M | -0.2863 | -3.49 | 5.8 K |
| ENFY | Enlightify Inc. | 181.5545 | 3.15 K | -14.7764 | -7.53 | 254.98 K |
| SAR | Saratoga Investment Corp | 3.3834 | -0.511 | -13.12 | 89.94 K | |
| CBAN | Colony Bankcorp Inc | 3.9708 | -0.4718 | -10.62 | 1.1 K | |
| GRBK | Green Brick Partners | 20.1379 | -0.8276 | -3.95 | 6.51 K | |
| CQP | Cheniere Energy Partners LP | 3.6368 | -0.1405 | -3.72 | 272 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.7608 | -0.6084 | -3.5 | 42.38 K | |
| KG | KING PHARMACEUTICALS INC | 123.9296 | -3.9342 | -3.08 | 17.37 K | |
| PRIM | Primoris Services Corporation | 6.8104 | -0.2008 | -2.86 | 37.15 K | |
| GRP-U | Granite Real Estate Investment Trust | 7.0016 | -0.189 | -2.63 | 88.23 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.1319 | -0.2016 | -1.23 | 2.05 K | |
| CVU | CPI Aerostructures Inc | 6.08 | -0.07 | -1.14 | 8.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 309 | |
| SKE | Skeena Resources Ltd | 28.00 | -6.00 | -17.65 | 2.12 K | |
| BCT | Briacell Therapeutics Corp | 72.4241 | -7.2424 | -9.09 | 10 | |
| LGO | Largo Resources Ltd | 17.00 | -1.00 | -5.56 | 4.2 K | |
| OCG | Outcrop Silver & Gold Corp | 5.90 | -0.30 | -4.84 | 7.28 K | |
| EDR | Endeavour Silver Corp | 3.4365 | -0.1727 | -4.78 | 392.62 K | |
| MSCL | Satellos Bioscience Inc | 146.40 | -7.20 | -4.69 | 52 | |
| USA | Americas Silver Corp | 19.50 | -0.90 | -4.41 | 23.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3217 | -0.2606 | -3.96 | 11.5 K | |
| TWC | Twc Enterprises Ltd | 4.2779 | -0.1711 | -3.85 | 2.01 K | |
| EFR | Energy Fuels Inc | 13.00 | -0.50 | -3.7 | 10.39 K | |
| GDL | Goodfellow Inc | 3.3694 | -0.1287 | -3.68 | 500 | |
| ACD | Accord Financial | 3.4032 | -0.1245 | -3.53 | 2 K | |
| MRC | Morguard Corp | 28.1726 | -0.9182 | -3.16 | 2.19 K | |
| CRRX | Carerx Corp | 19.6793 | -0.5904 | -2.91 | 70 | |
| TKO | Taseko Mines Ltd | 3.34 | -0.10 | -2.91 | 473.2 K | |
| MRE | Martinrea International Inc | 6.3949 | -0.1878 | -2.85 | 22.39 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.598 | -0.103 | -2.78 | 123.29 K | |
| MXG | Maxim Power Corp | 3.3915 | -0.0904 | -2.6 | 11.4 K | |
| EDV | Endeavour Mining Corp | 15.4264 | -0.4103 | -2.59 | 38.78 K | |
| ALC | Algoma Central | 3.2432 | -0.0832 | -2.5 | 370 | |
| BCE-PB | BCE Inc Pref AB | 7.871 | -0.1739 | -2.16 | 400 | |
| NOA | North American Construction Group Ltd | 5.5297 | -0.1147 | -2.03 | 8.1 K | |
| ALS | Altius Minerals Corp | 6.5914 | -0.1337 | -1.99 | 130.19 K | |
| BNE | Bonterra Energy Corp | 15.4034 | -0.309 | -1.97 | 6.92 K | |
| CIU-PA | CU Inc Pref A | 8.4224 | -0.1652 | -1.92 | 2 K | |
| LAR | Lithium Argentina Ag | 3.0797 | -0.0604 | -1.92 | 332.11 K | |
| FFH | Fairfax Financial Holdings Ltd | 268.0076 | -5.2177 | -1.91 | 27.76 K | |
| NG | Novagold Res Inc | 4.4639 | -0.0805 | -1.77 | 358.15 K | |
| ABX | Barrick Mining Corp | 33.9628 | -0.5508 | -1.6 | 4.21 M | |
| AUMN | Golden Minerals Company | 6.20 | -0.10 | -1.59 | 1.6 K | |
| AIM | Aimia Inc | 9.1104 | -0.1445 | -1.56 | 362.8 K | |
| SJ | Stella Jones Inc | 4.5591 | -0.0713 | -1.54 | 5.2 K | |
| WTE | Westshore Terminals Investment Corp | 5.7383 | -0.089 | -1.53 | 158.95 K | |
| ESM | Euro Sun Mining Inc | 5.9033 | -0.0908 | -1.51 | 17.99 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.8134 | -0.0708 | -1.45 | 45.46 K | |
| PGIC | Premium Global Income Split Corp | 69.2902 | -1.013 | -1.44 | 875 | |
| WN | George Weston Limited | 14.4659 | -0.2105 | -1.43 | 332.09 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.627 | -0.0761 | -1.33 | 8.53 K | |
| BCE-PY | BCE Inc Pref Y | 7.6945 | -0.104 | -1.33 | 5.93 K | |
| PIF | Polaris Infrastructure Inc | 2946.8738 | -38.3958 | -1.29 | 87 | |
| LUN | Lundin Mining Corp | 3.6752 | -0.0471 | -1.27 | 2.68 M | |
| NPI | Northland Power Inc | 3.9562 | -0.0459 | -1.15 | 140.33 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5136 | -0.0737 | -1.12 | 285.17 K | |
| TIH | Toromont Ind | 11.3683 | -0.1283 | -1.12 | 123.67 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4348 | -0.0373 | -1.07 | 31.34 K | |
| CCO | Cameco Corp | 25.714 | -0.2783 | -1.07 | 435.17 K | |
| CVE | Cenovus Energy Inc | 18.3872 | -0.1879 | -1.01 | 40.2 K | |
| S | Sherritt Intl Rv | 5.9998 | -0.0606 | -1 | 959.38 K | |
| IMP | Intermap Tech Corp | 20.50 | -0.20 | -0.97 | 1.25 K | |
| MFC | Manulife Fin | 9.5141 | -0.0912 | -0.95 | 11.28 M | |
| BTE | Baytex Energy Corp | 17.9542 | -0.1715 | -0.95 | 169.34 K | |
| CSCI | Cosciens Biopharma Inc | 63000.00 | -600.00 | -0.94 | 1 | |
| BCE-PF | BCE Inc Pref AF | 7.2422 | -0.0658 | -0.9 | 5.3 K | |
| OVV | Ovintiv Inc | 103.1492 | -0.9226 | -0.89 | 523.18 K | |
| ITH | International Tower Hill Mines Ltd | 6.78 | -0.06 | -0.88 | 332.9 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0128 | -0.0761 | -0.84 | 3.9 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.2238 | -0.0265 | -0.82 | 187.36 K | |
| L | Loblaw CO | 4.5228 | -0.0365 | -0.8 | 779.48 K | |
| IFP | Interfor Corp | 3.5309 | -0.0281 | -0.79 | 26.8 K | |
| WPK | Winpak Ltd | 5.9141 | -0.0447 | -0.75 | 750 | |
| FTS | Fortis Inc | 14.3014 | -0.1077 | -0.75 | 392.86 K | |
| FTS-PG | Fortis Inc Pref G | 10.365 | -0.0765 | -0.73 | 1.16 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.9605 | -0.0791 | -0.72 | 100 | |
| BN-PC | Brookfield Corporation | 5.7985 | -0.0401 | -0.69 | 5.13 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.7918 | -0.0587 | -0.66 | 2.23 M | |
| CS | Capstone Mining Corp | 3.06 | -0.02 | -0.65 | 1.07 M | |
| BDT | Bird Construction Inc | 4.3958 | -0.0285 | -0.64 | 131.7 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6457 | -0.056 | -0.64 | 3.68 K | |
| CGY | Calian Group Ltd | 9.5235 | -0.0591 | -0.62 | 9.93 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7982 | -0.0357 | -0.61 | 500 | |
| BMO | Bank of Montreal | 25.4652 | -0.1521 | -0.59 | 2.81 M | |
| HR-UN | H&R Real Estate Investment Trust | 6.6743 | -0.0395 | -0.59 | 95.27 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.0458 | -0.0464 | -0.57 | 18.57 K | |
| MEQ | Mainstreet Eq J | 8.7991 | -0.0499 | -0.56 | 6.2 K | |
| RUS | Russel Metals | 6.5101 | -0.0351 | -0.54 | 127 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.3182 | -0.0795 | -0.52 | 146.49 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.4741 | -0.054 | -0.51 | 161.53 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0066 | -0.0409 | -0.51 | 16.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 14.55 | 7.18 B | -0.09 | -0.61 | 1.37 M |
| MALG | Microalliance Group Inc. | 34.50 | 913.97 M | -1.80 | -4.96 | 576 |
| IMTCF | IMTCF | 10.36 | 69.2 M | -2.38 | -18.68 | 10 |
| ORBT | Orbit International Corporation | 3.7546 | 12.19 M | -0.0483 | -1.27 | 4.05 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.482 | 7.85 M | -0.5316 | -10.6 | 7.92 K |
| ITVI | Interact-TV Inc | 5400.00 | 2.46 M | -3000.00 | -35.71 | 1 |
| PSRU | Valiant Eagle Inc | 775.00 | 2.15 M | -75.00 | -8.82 | 60 |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | -3.00 | -5.66 | 395 |
| MRNJ | Metatron Inc | 97499.9219 | 1.52 M | -23399.9219 | -19.35 | 0 |
| ERHE | ERHC Energy Inc | 54.50 | 863.83 K | -1.50 | -2.68 | 454.25 K |
| SEII | Sharing Economy International Inc | 8500.00 | 733.04 K | -180.00 | -2.07 | 12 |
| CCTL | Coin Citadel | 11.90 | 373.73 K | -0.10 | -0.83 | 51 |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 1.77 K |
| KEGS | 1812 Brewing Company Inc | 2200.00 | 185.03 K | -1000.00 | -31.25 | 8 |
| BOTY | Lingerie Fighting Championships Inc | 10300.00 | 130.04 K | -200.00 | -1.9 | 12.1 K |
| GRLF | Green Leaf Innovations Inc | 5.75 | 80.64 K | -0.50 | -8 | 564.83 K |
| RGGI | Resgreen Group International Inc | 168.00 | 48.75 K | -12.00 | -6.67 | 0 |
| ERINQ | Erin Energy Corporation | 13.0113 | 21.53 K | -0.1725 | -1.31 | 142.66 K |
| MIHL | Montague International Holding Ltd | 8.50 | 12.63 K | -1.00 | -10.53 | 189 |
| SRSCQ | Sears Canada Inc | 10.6304 | 10.19 K | -0.0981 | -0.91 | 600 |
| ESNC | EnSync Inc | 5.65 | 6.81 K | -0.05 | -0.88 | 3.88 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | -0.40 | -6.78 | 3.65 K |
| CYRNQ | CYRNQ | 61.20 | 799 | -0.798 | -1.29 | 819 |
| RTNB | root9B Holdings Inc | 11.40 | 610 | -0.60 | -5 | 1.78 K |
| CALIQ | China Auto Logistics Inc. | 24.30 | 484 | -1.4999 | -5.81 | 21.81 K |
| USMJ | North American Cannabis Holdings Inc | 1200.00 | 235 | -9000.00 | -88.24 | 0 |
| PARD | Poniard Pharmaceuticals Inc | 93.20 | 149 | -8.00 | -7.91 | 148.28 K |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -2.00 | -28.57 | 100 | |
| VRCI | Verde Science Inc | 5040.00 | -1540.00 | -23.4 | 173.74 K | |
| HMNY | Helios and Matheson Analytics Inc | 789.8319 | -78.1751 | -9.01 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 13.17 M | -10.00 | -3.85 | 374 |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 227 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -7.4999 | -25 | 1.07 K | |
| ROAR | Lion Rock Resources Inc. | 8.00 | -2.00 | -20 | 1.21 K | |
| ANDC | Andina Copper Corporation | 5.625 | -1.25 | -18.18 | 80 | |
| LI | American Lithium Corp | 10.00 | -2.00 | -16.67 | 430 | |
| GR | Great Atlantic Resources Corp | 22.00 | -4.00 | -15.38 | 742 | |
| SIEN | Sienna Resources Inc. | 8.00 | -1.00 | -11.11 | 173.9 K | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 2.66 K | |
| MAX | Max Resource Corp | 68.40 | -8.40 | -10.94 | 955 | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 173.9 K | |
| CUCU | Global Copper Corp. | 5.55 | -0.60 | -9.76 | 7.52 K | |
| MVI-H | Monitor Ventures Inc | 7.00 | -0.75 | -9.68 | 1.22 K | |
| STRM | Storm Exploration Inc. | 38.3999 | -3.84 | -9.09 | 45 | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 713 | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -2.0833 | -8.33 | 440 | |
| DLTA | Delta Resources Limited | 3.60 | -0.30 | -7.69 | 5.1 K | |
| AXL | Arrow Exploration Corp | 41.0256 | -3.4188 | -7.69 | 315.07 K | |
| ICON | International Iconic Gold Exploration Corp | 24.00 | -2.00 | -7.69 | 551 | |
| RHT | Reliq Health Technologies Inc | 6.50 | -0.50 | -7.14 | 3.57 K | |
| VVTM | VVT Med Inc. | 934.5795 | -70.0934 | -6.98 | 14 | |
| WEC | Winchester Equity Corporation | 11.00 | -0.80 | -6.78 | 8.61 K | |
| HAY | Hayasa Metals Inc. | 52.20 | -3.60 | -6.45 | 253 | |
| SGN | Scorpio Gold Corporation | 7.92 | -0.54 | -6.38 | 556 | |
| BARU | Baru Gold Corp | 18.2125 | -1.175 | -6.06 | 43.92 K | |
| SILV | Silver Valley Metals Corp. | 12.69 | -0.81 | -6 | 118.1 K | |
| URZ | Urz Energy Corp | 40.00 | -2.50 | -5.88 | 4 | |
| DAU | Desert Gold Ventures Inc | 9.50 | -0.50 | -5 | 250 | |
| LMG | Lincoln Gold Mining Inc | 190.00 | -10.00 | -5 | 51 | |
| CTA | Centaurus Energy Inc | 95.00 | -5.00 | -5 | 100 | |
| NEXG | NeXGold Mining Corp | 4.68 | -0.24 | -4.88 | 5.38 K | |
| KIP | Kiplin Metals Inc | 477.90 | -24.30 | -4.84 | 113.5 K | |
| SC-H | Serrano Resources Ltd | 21.50 | -1.00 | -4.44 | 8.27 K | |
| ENA | Enablence Technologies Inc | 576.00 | -24.00 | -4 | 37 | |
| MEX | Mexican Gold Mining Corp | 24.00 | -1.00 | -4 | 490 | |
| PURO | Platauro Metals Corp. | 40.0668 | -1.6694 | -4 | 294 | |
| BKM | Pacific Booker Minerals Inc | 7.69 | -0.29 | -3.63 | 4.78 K | |
| DEC | Decade Resources Ltd | 7.50 | -0.25 | -3.23 | 6.18 K | |
| LQWD | LQwD FinTech Corp | 43.40 | -1.40 | -3.12 | 442 | |
| VRB | Vanadiumcorp Resource Inc | 17.00 | -0.50 | -2.86 | 2.69 K | |
| SKP | StrikePoint Gold Inc | 49.00 | -1.00 | -2 | 9.03 K | |
| BRON | Bronco Resources Corp. | 10.20 | -0.20 | -1.92 | 228 | |
| MRZL | Mont Royal Resources Limited. | 15.1515 | -0.2331 | -1.52 | 15.1 K | |
| CKG | Chesapeake Gold Corp | 5.32 | -0.08 | -1.48 | 15.05 K | |
| OYL | CGX Energy Inc | 11.90 | -0.10 | -0.83 | 124.2 K |