Losers for 1 December 2009 from 00:00:00 until 23:59:59
Losers for 1 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 11.525 | 3.69 B | -0.325 | -2.74 | 580 |
| USAS | Americas Silver Corp | 17.40 | 1.73 B | -0.60 | -3.33 | 1.37 K |
| TMP | Tompkinstrustco | 21.296 | 1.43 B | -0.1343 | -0.63 | 33.77 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 371.79 M | -0.10 | -1.28 | 2.77 K |
| BKTI | Bk Technologies Inc | 9.5278 | 291.86 M | -0.1196 | -1.24 | 5.26 K |
| PLX | Protalix Biotherapeutics | 85.10 | 211.1 M | -13.50 | -13.69 | 663.53 K |
| OPHC | Optimumbank Hlds | 304.00 | 110.45 M | -112.00 | -26.92 | 14 |
| EP | Empire Petroleum Corp | 3.2403 | 107.84 M | -0.9259 | -22.22 | 104 |
| COHN | Cohen & CO Inc | 20.8936 | 38.72 M | -0.9356 | -4.29 | 3.81 K |
| CVM | Cel-Sci Corp | 9225.00 | 25.87 M | -75.00 | -0.81 | 335 |
| CKX | Ckx Lands | 10.0704 | 22.38 M | -0.0523 | -0.52 | 200 |
| JOB | General Employment Enterprises | 7.10 | 22.19 M | -0.114 | -1.58 | 740 |
| MXC | Mexco Energy Corp | 9.1192 | 19.99 M | -0.3683 | -3.88 | 3.5 K |
| PLAG | Planet Green Holdings Corp | 730.00 | 17.08 M | -5.00 | -0.68 | 282 |
| MPU | Mega Matrix Corp | 3.1635 | 15.1 M | -0.0317 | -0.99 | 9.5 K |
| UUU | Universal Security Instruments | 5.8942 | 10.72 M | -0.1515 | -2.51 | 2.4 K |
| TOVX | Theriva Biologics Inc | 4550.00 | 10.6 M | -437.50 | -8.77 | 15 |
| REED | Reed's, Inc. | 423.2463 | 10.49 M | -8.9617 | -2.07 | 11 |
| AMS | American Shared Hospital Services | 3.06 | 10.2 M | -0.11 | -3.47 | 2.08 K |
| OGEN | Oragenics Inc | 97200.00 | 2.42 M | -3600.00 | -3.57 | 0 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 122.3438 | -1.00 | -0.81 | 71.78 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9757 | -0.0547 | -0.78 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.9018 | 4.45 T | -0.0881 | -1.47 | 465.76 M |
| SBUX | Starbucks Corporation | 8.6896 | 121.59 B | -0.068 | -0.78 | 18.62 M |
| GRMN | Garmin Ltd | 17.2785 | 59.72 B | -0.1517 | -0.87 | 3.32 M |
| EBAY | Ebay Inc | 8.9594 | 47.17 B | -0.1755 | -1.92 | 74.55 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3935 | 30.84 B | -0.0874 | -1.03 | 2.75 M |
| DLTR | Dollar Tree Inc | 16.2333 | 24.61 B | -0.09 | -0.55 | 5.66 M |
| TROW | T Rowe Price Group | 27.9284 | 24.26 B | -0.1839 | -0.65 | 2.34 M |
| PNFP | Pinnacle Finl Ptnrs | 10.2425 | 15.97 B | -0.0875 | -0.85 | 301.06 K |
| UHAL | A M E R C O | 4.5357 | 14.33 B | -0.0801 | -1.74 | 882 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0005 | 11.91 B | -0.5732 | -10.28 | 1.5 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.1539 | 11.82 B | -0.0953 | -1.52 | 196.4 K |
| VSAT | Viasat Inc | 30.30 | 11.64 B | -0.35 | -1.14 | 111.51 K |
| WTFC | Wintrust Financial Corp | 21.0207 | 10.94 B | -0.4126 | -1.93 | 214.58 K |
| CGNX | Cognex Cp | 3.5134 | 10.58 B | -0.0194 | -0.55 | 959.2 K |
| PODD | Insulet Corp | 12.07 | 10.04 B | -0.19 | -1.55 | 532.21 K |
| IONS | Ionis Pharmaceuticals | 10.58 | 9.21 B | -0.13 | -1.21 | 2.14 M |
| BRKR | Bruker Corp | 10.767 | 8.69 B | -0.0959 | -0.88 | 795.8 K |
| CBSH | Commerce Bancshares | 17.9057 | 8.49 B | -0.2713 | -1.49 | 583.47 K |
| RIOT | Riot Blockchain Inc | 342.4416 | 7.65 B | -10.7013 | -3.03 | 162 |
| UBSI | United Bkshs Inc | 8.543 | 6.64 B | -0.0654 | -0.76 | 340.4 K |
| ORKA | Oruka Therapeutics Inc | 13954.2959 | 6.31 B | -829.4512 | -5.61 | 31 |
| LGND | Ligand Pharm | 6.4586 | 6.27 B | -0.3076 | -4.55 | 845.77 K |
| HOMB | Home Bancshares Inc | 3.6826 | 6.22 B | -0.0243 | -0.66 | 176.44 K |
| RUSHB | Rush Entpr Cl B | 3.7967 | 6.14 B | -0.0914 | -2.35 | 3.83 K |
| CWST | Casella Waste Sys | 4.08 | 5.89 B | -0.06 | -1.45 | 331.06 K |
| BCPC | Balchem Cp | 18.9894 | 5.71 B | -0.4762 | -2.45 | 186.12 K |
| OZK | Bank Ozk | 4.3281 | 5.66 B | -0.0999 | -2.26 | 611.62 K |
| IEP | Icahn Enterprises | 6.5096 | 5.39 B | -0.1089 | -1.65 | 38.15 K |
| SNEX | Stonex Group Inc | 4.7763 | 5.23 B | -0.1156 | -2.36 | 455.29 K |
| SLGN | Silgan Holdings | 11.6407 | 4.35 B | -0.103 | -0.88 | 1.38 M |
| LBTYB | Liberty Global Ord B | 8.508 | 4.33 B | -0.461 | -5.14 | 223 |
| CATY | Cathay Genl Bncp | 5.4097 | 4.26 B | -0.0348 | -0.64 | 793.8 K |
| WSFS | WSFS Financial Corp | 7.3104 | 4.14 B | -0.1368 | -1.84 | 36.6 K |
| INDB | Independent Bk Corp | 12.7247 | 4.02 B | -0.2216 | -1.71 | 66 K |
| RNST | Renasant Corp | 8.7853 | 3.92 B | -0.0999 | -1.12 | 122.43 K |
| IPAR | Inter Parfums Inc | 8.2566 | 3.84 B | -0.3428 | -3.99 | 483.21 K |
| BANF | Bancfirst Corp | 12.7662 | 3.82 B | -0.1793 | -1.39 | 74.6 K |
| LOPE | Grand Canyon Educati | 18.60 | 3.67 B | -0.57 | -2.97 | 670.06 K |
| SFNC | Simmons First Natl | 7.6505 | 3.42 B | -0.0887 | -1.15 | 217.2 K |
| SBCF | Seacoast Banking Cp | 7.3897 | 3.42 B | -0.0442 | -0.59 | 115.78 K |
| TOWN | Towne Bank | 7.1993 | 3.42 B | -0.1643 | -2.23 | 49.04 K |
| BELFA | BEL Fuse Cl A | 14.5274 | 3.38 B | -0.1405 | -0.96 | 600 |
| CRVL | Corvel Cp | 4.8467 | 3.12 B | -0.135 | -2.71 | 512.03 K |
| PLUG | Plug Power Inc | 7.949 | 3.1 B | -0.051 | -0.64 | 11.43 K |
| MGRC | Mcgrath Rentcorp | 13.2238 | 2.95 B | -0.1096 | -0.82 | 147.41 K |
| TRMK | Trustmark Corp | 10.9962 | 2.79 B | -0.0926 | -0.84 | 865.85 K |
| FRME | First Merchants Corp | 4.0468 | 2.69 B | -0.0758 | -1.84 | 60.42 K |
| HTO | H2O America | 14.2953 | 2.61 B | -0.1074 | -0.75 | 40.7 K |
| SYBT | Stock Yards Bancorp | 9.2591 | 2.6 B | -0.2127 | -2.25 | 38.07 K |
| BANR | Banner Corp | 12.5294 | 2.47 B | -0.5142 | -3.94 | 20.14 K |
| NWBI | Northwest Bancshares | 4.2381 | 2.29 B | -0.0258 | -0.61 | 657.36 K |
| ATRC | Atricure Inc | 5.39 | 2.18 B | -0.06 | -1.1 | 31.4 K |
| BLKB | Blackbaud Inc | 19.5762 | 2.06 B | -0.1685 | -0.85 | 385.57 K |
| CHCO | City Holding Company | 18.5644 | 2.06 B | -0.3597 | -1.9 | 182.4 K |
| PRDO | Perdoceo Education Corp | 24.1787 | 1.96 B | -0.3774 | -1.54 | 2.1 M |
| RBCAA | Republic Bancorp Inc | 10.9513 | 1.95 B | -0.2192 | -1.96 | 22.61 K |
| GABC | German Amer Bncp Inc | 7.3799 | 1.9 B | -0.1588 | -2.11 | 29.46 K |
| TCBK | Trico Bancshares | 11.511 | 1.84 B | -0.148 | -1.27 | 36.49 K |
| HOPE | Hope Bancorp Inc | 5.9246 | 1.82 B | -0.1379 | -2.27 | 412.88 K |
| STRA | Strayer Education | 139.8747 | 1.82 B | -1.9315 | -1.36 | 291.8 K |
| ANIP | ANI Pharma Inc | 51.1201 | 1.69 B | -1.44 | -2.74 | 10.91 K |
| ICFI | Icf International | 24.1718 | 1.64 B | -1.462 | -5.7 | 185.37 K |
| HROW | Harrow Health Inc | 54.00 | 1.45 B | -1.60 | -2.88 | 108 |
| CTBI | Community TR Bancp | 11.128 | 1.42 B | -0.2624 | -2.3 | 51.42 K |
| UFCS | United Fire Group | 10.4906 | 1.39 B | -0.0551 | -0.52 | 61.3 K |
| WLFC | Willis Lease Fin C | 13.3906 | 1.31 B | -0.1445 | -1.07 | 20.57 K |
| PFBC | Preferred Bank LA | 6.3989 | 1.26 B | -0.2245 | -3.39 | 1.76 K |
| SBET | Sharplink Gaming Ltd | 1065.60 | 1.23 B | -100.80 | -8.64 | 0 |
| NBN | Northeast Bncp | 7.5423 | 1.15 B | -0.1019 | -1.33 | 12.39 K |
| SIFY | Sify Techs Ltd ADR | 10.3915 | 1.13 B | -0.3334 | -3.11 | 15.95 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 39.70 | 1.13 B | -0.50 | -1.24 | 3.62 K |
| CFFN | Capitol Fed Finl Inc | 4.1684 | 1.09 B | -0.1114 | -2.6 | 510.29 K |
| ASTE | Astec Inds Inc | 20.8161 | 987.3 M | -0.1512 | -0.72 | 163.68 K |
| THFF | First Finl Corp [In] | 16.9902 | 967.29 M | -0.1196 | -0.7 | 12.36 K |
| SBSI | Southside Bancshares | 7.9417 | 965.48 M | -0.1863 | -2.29 | 94.62 K |
| LINC | Lincoln Educational | 16.9155 | 963.68 M | -0.4959 | -2.85 | 310.49 K |
| HAFC | Hanmi Financial Cp | 5.8433 | 947.89 M | -0.0508 | -0.86 | 75.13 K |
| TRNS | Transcat Inc | 6.03 | 892.83 M | -0.95 | -13.61 | 3.5 K |
| CCBG | Capital City Bank Gr | 8.9655 | 888.18 M | -0.0662 | -0.73 | 18.28 K |
| GSBC | Great Southern Bncp | 13.6905 | 874.24 M | -0.337 | -2.4 | 20.75 K |
| APEI | American Public Education | 31.46 | 838.66 M | -0.57 | -1.78 | 219.58 K |
| FISI | Financial Institut | 5.9158 | 820.57 M | -0.0588 | -0.98 | 12.19 K |
| IBCP | Independent Bk Cp | 4.0885 | 782.9 M | -0.5452 | -11.77 | 39.94 K |
| SCHL | Scholastic Cp | 18.4313 | 779.59 M | -0.1548 | -0.83 | 211.48 K |
| SWRD | Stewards Inc. | 4.00 | 779.38 M | -0.25 | -5.88 | 40 |
| CYRX | Cryoport Inc | 52.80 | 753.51 M | -2.40 | -4.35 | 213 |
| WASH | Washington TR Bncorp | 6.8005 | 743.9 M | -0.1689 | -2.42 | 44.84 K |
| PKOH | Park Ohio Hld Cp | 3.431 | 691.03 M | -0.105 | -2.97 | 51.42 K |
| HIFS | Hingham Inst For Svg | 22.8197 | 684.44 M | -0.5722 | -2.45 | 778 |
| CTRN | Citi Trends Inc | 24.7899 | 634.57 M | -0.672 | -2.64 | 159.44 K |
| ADTN | Adtran Inc | 15.5196 | 632.3 M | -0.5082 | -3.17 | 2.57 M |
| GOOD | Gladstone Comml | 3.2765 | 624 M | -0.1452 | -4.24 | 59.07 K |
| CIVB | Civista Bncshrs | 3.331 | 591.6 M | -0.0212 | -0.63 | 6 K |
| NVEC | Nve Corp | 18.9943 | 565.32 M | -0.1782 | -0.93 | 62.5 K |
| GRVY | Gravity Ltd ADR | 5.96 | 486.35 M | -0.04 | -0.67 | 15.7 K |
| CBAN | Colony Bankcorp Inc | 3.9239 | 468.15 M | -0.0317 | -0.8 | 630 |
| FRBA | First Bank | 3.0789 | 461.46 M | -0.2199 | -6.67 | 1 K |
| CZNC | Citizens & Northern Corp | 3.9997 | 459.14 M | -0.0276 | -0.69 | 26.69 K |
| GLAD | Gladstone Cap Corp | 3.4036 | 445.76 M | -0.0622 | -1.79 | 64.95 K |
| TREE | Lendingtree Inc | 5.9945 | 442.53 M | -0.0848 | -1.39 | 5.39 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 27.9723 | 962.37 B | -0.1789 | -0.64 | 39.22 M |
| GS | Goldman Sachs Group | 125.8635 | 301.19 B | -1.5242 | -1.2 | 13.49 M |
| BML-PG | Bank of America Corporation | 7.2588 | 260.21 B | -0.1056 | -1.43 | 12.73 K |
| BML-PL | Bank of America Corporation | 6.8724 | 242.47 B | -0.1611 | -2.29 | 63.53 K |
| AXP | American Express Company | 32.6816 | 230.15 B | -0.4194 | -1.27 | 11.65 M |
| SCHW | The Charles Schwab Corp | 14.6261 | 187.3 B | -0.2269 | -1.53 | 13.47 M |
| BX | Blackstone Inc | 5.873 | 183.17 B | -0.0992 | -1.66 | 4.3 M |
| COF | Capital One Financial Corp | 29.6121 | 134.45 B | -0.2099 | -0.7 | 6.52 M |
| BMY | Bristol-Myers Squibb Company | 13.8152 | 129.94 B | -0.3699 | -2.61 | 48.22 M |
| PNC | PNC Bank | 35.498 | 101.44 B | -0.486 | -1.35 | 6.13 M |
| JCI | Johnson Controls Intl | 8.1744 | 93.74 B | -0.0505 | -0.61 | 4.58 M |
| USB-PH | U.S. Bancorp | 11.4836 | 77.31 B | -0.1395 | -1.2 | 39.81 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.9552 | 40.73 B | -0.0734 | -0.81 | 32.09 K |
| TKO | Tko Group Holdings Inc Cl A | 9.8726 | 37.22 B | -0.1307 | -1.31 | 347.7 K |
| HEI-A | HEICO Corporation | 5.8594 | 36.99 B | -0.1427 | -2.38 | 79.98 K |
| RF | Regions Financial Corp | 3.7188 | 26.92 B | -0.0515 | -1.37 | 34.45 M |
| WRB | W.R. Berkley Corp | 5.2026 | 26.02 B | -0.0383 | -0.73 | 3.25 M |
| BCH | Banco DE Chile ADR | 6.3381 | 20.66 B | -0.0505 | -0.79 | 39.47 K |
| ZBH | Zimmer Biomet Holdings | 50.4939 | 18.55 B | -0.361 | -0.71 | 2.11 M |
| KIM | Kimco Realty Corp | 5.7667 | 16.08 B | -0.033 | -0.57 | 7.22 M |
| DINO | HF Sinclair Corp | 6.4072 | 15.21 B | -0.0431 | -0.67 | 2.19 M |
| SUI | Sun Communities | 9.264 | 15.17 B | -0.1085 | -1.16 | 194.7 K |
| CACI | Caci International | 46.01 | 14.75 B | -0.41 | -0.88 | 265.2 K |
| DPZ | Domino's Pizza Inc | 6.1539 | 12.44 B | -0.0953 | -1.52 | 196.4 K |
| WLK | Westlake Chemical Corp | 9.9719 | 10.33 B | -0.109 | -1.08 | 305.9 K |
| ADC | Agree Realty Corp | 10.5559 | 9.15 B | -0.1258 | -1.18 | 36.8 K |
| PB | Prosperity Bancshares | 26.385 | 8.85 B | -0.16 | -0.6 | 465.39 K |
| PRMB | Primo Brands Corporation | 6.4252 | 8.57 B | -0.0458 | -0.71 | 675.6 K |
| ACM | Aecom Technology Corp | 23.9449 | 8.51 B | -0.3929 | -1.61 | 1.59 M |
| LNC | Lincoln National Corp | 14.5563 | 8.51 B | -0.0767 | -0.52 | 5.29 M |
| GME | Gamestop Corp | 4.0129 | 8.44 B | -0.0959 | -2.33 | 24.11 M |
| LAD | Lithia Motors | 6.1577 | 8.32 B | -0.0599 | -0.96 | 381.31 K |
| TAP-A | Molson Coors Beverage Company | 33.2723 | 7.78 B | -0.4249 | -1.26 | 300 |
| RYN | Rayonier Inc REIT | 9.1612 | 6.49 B | -0.1049 | -1.13 | 2 M |
| M | Macy's Inc | 9.128 | 6.45 B | -0.1711 | -1.84 | 17.73 M |
| ASB | Associated Banc-Corp | 7.168 | 6.02 B | -0.1352 | -1.85 | 1.91 M |
| FLG | Flagstar Financial, Inc. | 14.25 | 5.91 B | -0.1105 | -0.77 | 848.39 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 6.7336 | 5.72 B | -0.063 | -0.93 | 117.5 K |
| SKY | Skyline Corp | 14.445 | 5.11 B | -0.2589 | -1.76 | 24.8 K |
| WTM | White Mountains Insurance Group | 312.8241 | 5.04 B | -5.6992 | -1.79 | 21.24 K |
| GHC | Graham Holdings Company | 197.1749 | 4.97 B | -1.906 | -0.96 | 123.46 K |
| FBP | First Bancorp | 18.1477 | 4.43 B | -0.4808 | -2.58 | 41.32 K |
| LAZ | Lazard Ltd | 18.2513 | 4.24 B | -0.1568 | -0.85 | 513.7 K |
| DK | Delek US Holdings | 4.0173 | 3.92 B | -0.1834 | -4.37 | 530.07 K |
| CVSA | Covista Inc. | 49.9902 | 3.79 B | -0.5395 | -1.07 | 1.11 M |
| AGO | Assured Guaranty Ltd | 16.4016 | 3.33 B | -0.5919 | -3.48 | 15.53 M |
| DX | Dynex Capital | 3.4682 | 3.21 B | -0.0303 | -0.87 | 7.7 K |
| BANC | First Pactrust Bancorp | 3.6927 | 3.09 B | -0.219 | -5.6 | 1.7 K |
| BKD | Brookdale Senior Living Inc | 15.14 | 3.08 B | -0.44 | -2.82 | 1.52 M |
| KWR | Quaker Chemical Corp | 15.2481 | 2.94 B | -0.1901 | -1.23 | 58.93 K |
| AEO | American Eagle Outfitters | 8.6158 | 2.91 B | -0.0621 | -0.72 | 5.24 M |
| HOG | Harley-Davidson Inc | 20.2801 | 2.78 B | -0.1543 | -0.76 | 3.87 M |
| WLYB | John Wiley Sons Cl B | 24.3729 | 2.61 B | -0.3118 | -1.26 | 3 K |
| AGM | Federal Agricultural Mortgage Corp | 4.3362 | 2.55 B | -0.0517 | -1.18 | 209.8 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 21.9308 | 2.49 B | -0.1275 | -0.58 | 100 |
| DAC | Danaos Corp | 49.963 | 2.48 B | -0.6907 | -1.36 | 20.38 K |
| ARR | Armour Residential R | 25.8952 | 2.36 B | -0.4846 | -1.84 | 365 |
| HCI | Homeowners Choice | 4.5905 | 2.35 B | -0.0592 | -1.27 | 8.5 K |
| OFG | OFG Bancorp | 6.6352 | 2.22 B | -0.1042 | -1.55 | 254.8 K |
| HMN | Horace Mann Educators Corp | 7.1712 | 2.11 B | -0.042 | -0.58 | 286.8 K |
| ALG | Alamo Group | 13.1052 | 2.07 B | -0.3159 | -2.35 | 96.5 K |
| SHO | Sunstone Hotel Investors | 4.9948 | 1.98 B | -0.0879 | -1.73 | 1.11 M |
| WKC | World Kinect Corp | 23.3445 | 1.89 B | -0.1859 | -0.79 | 352.7 K |
| CYD | China Yuchai International | 6.7332 | 1.81 B | -0.17 | -2.46 | 1 M |
| GSL | Global Ship Lease Inc | 7.1181 | 1.48 B | -0.1977 | -2.7 | 12.8 K |
| FTK | Flotek Industries | 6.90 | 1.41 B | -0.06 | -0.86 | 83.11 K |
| UTI | Universal Technical Institute Inc | 14.9859 | 1.4 B | -0.441 | -2.86 | 705.09 K |
| ODC | Oil-Dri Corp of America | 4.821 | 1.32 B | -0.0259 | -0.53 | 9.72 K |
| CMP | Compass Minerals Intl Inc | 40.5966 | 1.19 B | -0.3142 | -0.77 | 443.41 K |
| SPH | Suburban Propane Partners LP | 10.5192 | 1.17 B | -0.1359 | -1.28 | 202.5 K |
| OI | Owens-Illinois | 30.2357 | 1.1 B | -0.4116 | -1.34 | 3.69 M |
| TYG | Tortoise Energy Infrastructure Corp | 32.5437 | 1.1 B | -0.2669 | -0.81 | 33.42 K |
| CIM | Chimera Investment Corp | 6.7644 | 995.39 M | -0.2254 | -3.22 | 526.39 K |
| MFA | MFA Financial Inc | 3.8078 | 927.99 M | -0.0407 | -1.06 | 1.36 M |
| WGO | Winnebago Industries | 8.795 | 926.94 M | -0.0736 | -0.83 | 166.7 K |
| CTO | Consolidated-Tomoka Land Company | 5.6461 | 808.56 M | -0.1947 | -3.33 | 56.73 K |
| UHT | Universal Health Realty Income Trust | 12.4969 | 566.37 M | -0.1359 | -1.08 | 58.2 K |
| IQI | Invesco Quality Muni Income Trust | 4.6033 | 527.25 M | -0.0339 | -0.73 | 53.7 K |
| DIN | Dineequity Inc | 12.0503 | 453.7 M | -0.1837 | -1.5 | 291.8 K |
| MAGN | Magnera Corp placeholder | 121.0814 | 443.58 M | -1.0987 | -0.9 | 21.59 K |
| BBW | Build-A-Bear Workshop | 3.952 | 434.94 M | -0.0336 | -0.84 | 96.78 K |
| GCO | Genesco Inc | 26.00 | 408.96 M | -0.14 | -0.54 | 237.76 K |
| CLW | Clearwater Paper Corp | 24.225 | 365.62 M | -0.34 | -1.38 | 159.22 K |
| ONIT | Onity Group Inc | 137.40 | 330.71 M | -2.40 | -1.72 | 31.62 K |
| KWY | Kingsway Corporation | 4.96 | 281.68 M | -0.28 | -5.34 | 15.15 K |
| KFS | Kingsway Financial Services | 4.96 | 280.95 M | -0.28 | -5.34 | 15.14 K |
| BEBE | TGE Value Creative Solutions Corp | 4.5734 | 199.6 M | -0.0514 | -1.11 | 39.21 K |
| SRI | Stoneridge Inc | 6.90 | 193.1 M | -0.09 | -1.29 | 115.85 K |
| CIA | Citizens Inc | 6.05 | 188.39 M | -0.10 | -1.63 | 85.4 K |
| ACR | Acres Commercial Realty Corp | 17.7399 | 100.55 M | -0.3156 | -1.75 | 15.82 K |
| VHC | Virnetx Holding Corp | 52.1052 | 74.76 M | -4.1178 | -7.32 | 9.67 K |
| MTR | Mesa Royalty Trust | 11.5357 | 5.29 M | -0.142 | -1.22 | 3 K |
| SBSI | Southside Bancshares | 7.5655 | -0.1776 | -2.29 | 72.38 K | |
| UHAL | Amerco Inc | 4.541 | -0.0802 | -1.74 | 88.19 K | |
| RNST | Renasant Corp | 9.2495 | -0.1052 | -1.12 | 122.43 K | |
| SLGN | Silgan Holdings | 11.2428 | -0.0995 | -0.88 | 1.38 M | |
| GRMN | Garmin Ltd | 17.2785 | -0.1517 | -0.87 | 3.32 M | |
| PNFP | Pinnacle Financial Partners, Inc. | 10.2936 | -0.0879 | -0.85 | 301.06 K | |
| CBAN | Colony Bankcorp Inc | 3.90 | -0.0315 | -0.8 | 700 | |
| HOMB | Home Bancshares Inc | 3.6826 | -0.0243 | -0.66 | 176.44 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 9.60 | -1.20 | -11.11 | 3.67 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -0.6615 | -5.41 | 775 | |
| HBP | Helix Biopharm | 13.60 | -0.75 | -5.23 | 1.06 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.9855 | -0.2471 | -4.72 | 2.2 K | |
| ESM | Euro Sun Mining Inc | 5.8125 | -0.2724 | -4.48 | 36.62 K | |
| EFR | Energy Fuels Inc | 12.00 | -0.50 | -4 | 14.02 K | |
| AIF | Altus Group Ltd | 6.9261 | -0.2827 | -3.92 | 19.23 K | |
| CJT | Cargojet Inc | 5.5065 | -0.1996 | -3.5 | 36.84 K | |
| BNE | Bonterra Energy Corp | 15.9362 | -0.5755 | -3.49 | 88.66 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6145 | -0.262 | -2.65 | 825 | |
| CSW-A | Corby Spirit and Wine Limited | 5.6795 | -0.1458 | -2.5 | 28.3 K | |
| RCH | Richelieu Hardware Ltd | 5.6165 | -0.1342 | -2.33 | 24.98 K | |
| CCA | Cogeco Communications Inc | 20.0768 | -0.4191 | -2.04 | 48.36 K | |
| OLY | Olympia Financial Group Inc | 7.3382 | -0.1523 | -2.03 | 1.1 K | |
| GFP | Greenfirst Forest Products Inc | 10.3314 | -0.1949 | -1.85 | 2.68 K | |
| CYB | Cymbria Corp Cl A | 12.32 | -0.23 | -1.83 | 2.9 K | |
| EQB | EQB Inc | 7.5661 | -0.1362 | -1.77 | 37.2 K | |
| SGY | Surge Energy Inc | 11.9865 | -0.2103 | -1.72 | 588 | |
| BU | Burcon Nutrascience Corp | 143.0935 | -2.4814 | -1.7 | 357 | |
| MRE | Martinrea International Inc | 6.5174 | -0.098 | -1.48 | 40.1 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.2398 | -0.0468 | -1.42 | 6 K | |
| HWX | Headwater Exploration Inc | 3.4168 | -0.0489 | -1.41 | 170.9 K | |
| AUMN | Golden Minerals Company | 7.24 | -0.10 | -1.36 | 20 K | |
| CGO | Cogeco Inc Sv | 16.0075 | -0.215 | -1.33 | 3.17 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2444 | -0.1055 | -1.26 | 4.6 K | |
| PIF | Polaris Infrastructure Inc | 3071.6599 | -38.396 | -1.23 | 95 | |
| FFN-PA | North American Financial 15 Split Corp | 3.3611 | -0.0402 | -1.18 | 9.28 K | |
| WN-PA | George Weston Prf | 9.1845 | -0.1073 | -1.15 | 9.13 K | |
| FFH | Fairfax Financial Holdings Ltd | 262.2963 | -2.8909 | -1.09 | 30.15 K | |
| TOT | Total Energy Services Inc | 3.4296 | -0.0367 | -1.06 | 30.5 K | |
| OGD | Orbit Garant Drilling Inc | 3.81 | -0.04 | -1.04 | 27.6 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2481 | -0.0842 | -1.01 | 8.29 K | |
| TA | Transalta Corp | 12.1901 | -0.117 | -0.95 | 957.36 K | |
| IFC | Intact Financial Corp | 24.5396 | -0.2261 | -0.91 | 231.4 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9862 | -0.0724 | -0.9 | 22.02 K | |
| DCM | Data Communications Mgmt Corp | 259.2411 | -2.3482 | -0.9 | 436 | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.0413 | -0.0928 | -0.83 | 0 | |
| BDI | Black Diamond Group Ltd | 4.7483 | -0.0399 | -0.83 | 26.25 K | |
| BCE-PB | BCE Inc Pref AB | 7.826 | -0.0654 | -0.83 | 1.1 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6537 | -0.072 | -0.83 | 3.32 K | |
| X | TMX Group Ltd | 3.6968 | -0.0274 | -0.74 | 3.11 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.7771 | -0.0541 | -0.69 | 45.12 K | |
| TRP | TC Energy Corp | 13.9324 | -0.0945 | -0.67 | 2.48 M | |
| AFN | Ag Growth International Inc | 16.7562 | -0.1127 | -0.67 | 46.4 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.2362 | -0.061 | -0.66 | 2.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.4805 | -0.1337 | -0.65 | 67.27 K | |
| TPX-B | Molson Coors Canada Inc | 31.7896 | -0.1999 | -0.62 | 1.58 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8323 | -0.0548 | -0.62 | 5.31 K | |
| CPX | Capital Power Corp | 7.8604 | -0.0458 | -0.58 | 81.01 K | |
| PWF-PH | Power Financial Corp Pref H | 9.28 | -0.0535 | -0.57 | 30.36 K | |
| BCE-PH | Bce Inc Pref H | 7.6007 | -0.0434 | -0.57 | 41.9 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.3708 | -0.0178 | -0.53 | 363.55 K | |
| CGY | Calian Group Ltd | 9.2226 | -0.0483 | -0.52 | 7.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 25.50 | 913.97 M | -7.20 | -22.02 | 1.26 K |
| CUBT | Curative Biotechnology Inc | 19.50 | 9.85 M | -10.50 | -35 | 97 |
| JDNRF | Jayden Resources Inc. | 3.5475 | 2.32 M | -0.2338 | -6.18 | 15 |
| PSRU | Valiant Eagle Inc | 575.50 | 2.15 M | -74.50 | -11.46 | 125 |
| ICBU | Imd Companies | 9.50 | 1.97 M | -0.50 | -5 | 5.31 K |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | -1.00 | -1.96 | 100 |
| MRNJ | Metatron Inc | 58499.9453 | 1.52 M | -5927.9922 | -9.2 | 1 |
| ERHE | ERHC Energy Inc | 46.00 | 863.83 K | -1.00 | -2.13 | 495.19 K |
| MWWC | Marketing Worldwide Corp | 6000.00 | 859.34 K | -3000.00 | -33.33 | 0 |
| GRCU | Green Cures & Botanical Distribution Inc | 10241.3984 | 722.67 K | -787.7998 | -7.14 | 2 |
| NEOM | NeoMedia Technologies Inc | 20.10 | 508.84 K | -0.15 | -0.74 | 90.84 K |
| GDET | GD Entertainment & Technology Inc | 710000.00 | 447.19 K | -140000.00 | -16.47 | 0 |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 346 |
| KEGS | 1812 Brewing Company Inc | 1500.00 | 185.03 K | -500.00 | -25 | 0 |
| REFG | Medical Cannabis Payment Solutions Inc | 120.00 | 182.51 K | -40.0001 | -25 | 1 |
| GRLF | Green Leaf Innovations Inc | 5.00 | 80.64 K | -0.50 | -9.09 | 673 K |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | -90.00 | -10.11 | 9 |
| XDSL | mPhase Technologies Inc | 100.50 | 16.8 K | -4.50 | -4.29 | 585 |
| EBWK | Enigma-Bulwark Ltd. | 6.60 | 13.66 K | -4.00 | -37.74 | 805 |
| CDVIQ | Cal Dive International Inc | 7.21 | 9.86 K | -0.05 | -0.69 | 1.45 M |
| CGLO | Hash Labs Inc | 10.00 | 7.64 K | -0.80 | -7.41 | 22.35 M |
| STTO | SITO Mobile Ltd. | 6.20 | 5.13 K | -0.60 | -8.82 | 11.67 K |
| EPOR | Epic Corp | 5.25 | 4 K | -5.25 | -50 | 665 |
| CBKCQ | Christopher & Banks Corporation | 5.1975 | 3.86 K | -0.0645 | -1.23 | 107.39 K |
| ZVOI | Zovio Inc | 15.30 | 3.42 K | -0.67 | -4.2 | 622.13 K |
| SIMPQ | Simply Inc | 307.50 | 1.55 K | -14.10 | -4.38 | 292 |
| TXIC | Tongxin International Ltd | 8.68 | 1.45 K | -0.15 | -1.7 | 186.3 K |
| SPOI | SPO Networks Inc | 7.80 | 1.24 K | -2.20 | -22 | 556 |
| DOMR | Dominion Resources Black Warrior Trust | 8.946 | 785 | -0.1802 | -1.97 | 28.27 K |
| PRXIQ | Premier Exhibitions Inc | 11.60 | 491 | -0.20 | -1.69 | 5.44 K |
| COWI | CoroWare Inc | 3000.00 | -1400.00 | -31.82 | 1 | |
| PTRC | Petro River Oil Corp | 300.00 | -60.00 | -16.67 | 299 | |
| ESINQ | ITT Educational Services Inc | 87.42 | -3.56 | -3.91 | 2.04 M | |
| HMNY | Helios and Matheson Analytics Inc | 837.9581 | -12.0315 | -1.42 | 0 | |
| URBF | Urban Barns Foods Inc | 4240.00 | -36.00 | -0.84 | 231.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 42.8571 | -14.2858 | -25 | 1.36 K | |
| LMR | Lomiko Metals Inc | 8.00 | -1.50 | -15.79 | 1.81 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -8.00 | -15.38 | 5.86 K | |
| STRM | Storm Exploration Inc. | 32.6399 | -5.76 | -15 | 139 | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 1.84 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 50.05 K | |
| OPW | Opawica Explorations Inc | 288.00 | -48.00 | -14.29 | 15.5 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.54 | -14.29 | 116.7 K | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 274 | |
| CTH | CoTec Holdings Corp. | 600.00 | -80.00 | -11.76 | 2 | |
| MKR | Melkior Resources Inc | 3.50 | -0.45 | -11.39 | 381 K | |
| KCC | Kincora Copper Limited | 72.00 | -9.00 | -11.11 | 25.45 K | |
| SMRV | Smooth Rock Ventures Corp. | 19.20 | -2.40 | -11.11 | 215 | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 1 K | |
| CTA | Centaurus Energy Inc | 90.00 | -10.00 | -10 | 64 | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 14.3 K | |
| PGE | Group Ten Metals Inc | 6.30 | -0.70 | -10 | 4.02 K | |
| MAX | Max Resource Corp | 52.80 | -4.80 | -8.33 | 700 | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -2.0833 | -8.33 | 121 | |
| CTN | Centurion Minerals Ltd | 244.7995 | -19.20 | -7.27 | 23 | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 5.64 K | |
| HAY | Hayasa Metals Inc. | 50.40 | -3.60 | -6.67 | 56 | |
| WEC | Winchester Equity Corporation | 11.40 | -0.80 | -6.56 | 35.76 K | |
| MUR | Murchison Minerals Ltd | 37.50 | -2.50 | -6.25 | 56 | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | -0.50 | -6.25 | 18.62 K | |
| CDA | Canuc Resources Corporation | 15.00 | -1.00 | -6.25 | 1.75 K | |
| CWV | Crown Point Energy Inc | 5.5537 | -0.3662 | -6.19 | 3.17 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | -0.60 | -5.88 | 7.45 K | |
| TIG | Triumph Gold Corp | 34.00 | -2.00 | -5.56 | 2.64 K | |
| KIP | Kiplin Metals Inc | 413.10 | -24.30 | -5.56 | 30.5 K | |
| BSK | Blue Sky Uranium Corp | 70.00 | -4.00 | -5.41 | 814 | |
| AVCR | Avricore Health Inc | 22.40 | -1.20 | -5.08 | 2.33 K | |
| PKT | Parkit Enterprise Inc | 3.90 | -0.20 | -4.88 | 14.15 K | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -1.00 | -4.76 | 740 | |
| SC-H | Serrano Resources Ltd | 20.50 | -1.00 | -4.65 | 6.24 K | |
| WPG | West Point Gold Corp. | 13.50 | -0.50 | -3.57 | 7.46 K | |
| MVI-H | Monitor Ventures Inc | 6.75 | -0.25 | -3.57 | 40 | |
| LMS | Less Mess Storage Inc. | 5.80 | -0.20 | -3.33 | 1.75 K | |
| PWM | Power Metals Corp | 3.78 | -0.12 | -3.08 | 1.6 K | |
| COV | Covalon Technologies Ltd | 3.1733 | -0.0934 | -2.86 | 1.49 K | |
| EON | EON Lithium Corp. | 42.00 | -1.00 | -2.33 | 1.46 K | |
| BQE | BQE Water Inc | 128.00 | -2.00 | -1.54 | 145.64 K | |
| KTN | Kootenay Silver Inc | 11.00 | -0.10 | -0.9 | 14.96 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | -0.06 | -0.79 | 1.7 K | |
| GBU | Gabriel Resources Ltd | 40.60 | -0.30 | -0.73 | 1.19 M |