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 | Valuation |
|---|---|---|---|---|---|---|---|
| PLX | Protalix Biotherapeutics | 85.10 | 238.49 M | -13.50 | -13.69 | 663.53 K | 56.47 M |
| CVM | Cel-Sci Corp | 9225.00 | 20.93 M | -75.00 | -0.81 | 335 | 3.09 M |
| TMP | Tompkinstrustco | 21.296 | 1.44 B | -0.1343 | -0.63 | 33.77 K | 719.17 K |
| PLAG | Planet Green Holdings Corp | 730.00 | 5.13 M | -5.00 | -0.68 | 282 | 205.86 K |
| COHN | Cohen & CO Inc | 20.8936 | 30.74 M | -0.9356 | -4.29 | 3.81 K | 79.6 K |
| TOVX | Theriva Biologics Inc | 4550.00 | 7.34 M | -437.50 | -8.77 | 15 | 68.25 K |
| BKTI | Bk Technologies Inc | 9.5278 | 252.1 M | -0.1196 | -1.24 | 5.26 K | 50.08 K |
| MXC | Mexco Energy Corp | 9.1192 | 23.15 M | -0.3683 | -3.88 | 3.5 K | 31.92 K |
| MPU | Mega Matrix Corp | 3.1635 | 4.38 M | -0.0317 | -0.99 | 9.5 K | 30.05 K |
| USAS | Americas Silver Corp | 17.40 | 943.46 M | -0.60 | -3.33 | 1.37 K | 23.79 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 96.16 M | -0.10 | -1.28 | 2.77 K | 21.33 K |
| UUU | Universal Security Instruments | 5.8942 | 16.02 M | -0.1515 | -2.51 | 2.4 K | 14.15 K |
| UUUU | Energy Fuels Inc | 11.525 | 1.77 B | -0.325 | -2.74 | 580 | 6.68 K |
| AMS | American Shared Hospital Services | 3.06 | 7.25 M | -0.11 | -3.47 | 2.08 K | 6.36 K |
| JOB | General Employment Enterprises | 7.10 | 722.86 M | -0.114 | -1.58 | 740 | 5.25 K |
| REED | Reed's, Inc. | 423.2463 | 24.07 M | -8.9617 | -2.07 | 11 | 4.66 K |
| OPHC | Optimumbank Hlds | 304.00 | 113.17 M | -112.00 | -26.92 | 14 | 4.26 K |
| CKX | Ckx Lands | 10.0704 | 32.52 M | -0.0523 | -0.52 | 200 | 2.01 K |
| EP | Empire Petroleum Corp | 3.2403 | 99.85 M | -0.9259 | -22.22 | 104 | 336.99 |
| OGEN | Oragenics Inc | 97200.00 | 1.58 M | -3600.00 | -3.57 | 0 | 0 |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9757 | -0.0547 | -0.78 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.9018 | 5.16 T | -0.0881 | -1.47 | 465.76 M | 2.75 B |
| EBAY | Ebay Inc | 8.9594 | 52.74 B | -0.1755 | -1.92 | 74.55 M | 667.96 M |
| SBUX | Starbucks Corporation | 8.6896 | 122.29 B | -0.068 | -0.78 | 18.62 M | 161.82 M |
| DLTR | Dollar Tree Inc | 16.2333 | 26.51 B | -0.09 | -0.55 | 5.66 M | 91.89 M |
| TROW | T Rowe Price Group | 27.9284 | 23.09 B | -0.1839 | -0.65 | 2.34 M | 65.27 M |
| GRMN | Garmin Ltd | 17.2785 | 55.15 B | -0.1517 | -0.87 | 3.32 M | 57.33 M |
| PRDO | Perdoceo Education Corp | 24.1787 | 1.82 B | -0.3774 | -1.54 | 2.1 M | 50.68 M |
| STRA | Strayer Education | 139.8747 | 1.22 B | -1.9315 | -1.36 | 291.8 K | 40.82 M |
| ADTN | Adtran Inc | 15.5196 | 396 M | -0.5082 | -3.17 | 2.57 M | 39.95 M |
| PLCE | Children's Place Inc | 29.0345 | 9.93 M | -0.2015 | -0.69 | 1 M | 29.06 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3935 | 29.98 B | -0.0874 | -1.03 | 2.75 M | 23.06 M |
| IONS | Ionis Pharmaceuticals | 10.58 | 4.54 B | -0.13 | -1.21 | 2.14 M | 22.65 M |
| SLGN | Silgan Holdings | 11.6407 | 4.3 B | -0.103 | -0.88 | 1.38 M | 16.04 M |
| LOPE | Grand Canyon Educati | 18.60 | 3 B | -0.57 | -2.97 | 670.06 K | 12.46 M |
| CBSH | Commerce Bancshares | 17.9057 | 7.89 B | -0.2713 | -1.49 | 583.47 K | 10.45 M |
| RRGB | Red Robin Gourmet Burgers Inc | 15.14 | 166.92 M | -0.47 | -3.01 | 631.82 K | 9.57 M |
| TRMK | Trustmark Corp | 10.9962 | 2.77 B | -0.0926 | -0.84 | 865.85 K | 9.52 M |
| BRKR | Bruker Corp | 10.767 | 9.19 B | -0.0959 | -0.88 | 795.8 K | 8.57 M |
| BLKB | Blackbaud Inc | 19.5762 | 2.41 B | -0.1685 | -0.85 | 385.57 K | 7.55 M |
| APEI | American Public Education | 31.46 | 753.29 M | -0.57 | -1.78 | 219.58 K | 6.91 M |
| PODD | Insulet Corp | 12.07 | 10.36 B | -0.19 | -1.55 | 532.21 K | 6.42 M |
| LGND | Ligand Pharm | 6.4586 | 6.33 B | -0.3076 | -4.55 | 845.77 K | 5.46 M |
| LINC | Lincoln Educational | 16.9155 | 728.96 M | -0.4959 | -2.85 | 310.49 K | 5.25 M |
| OFIX | Orthofix Intl NV | 30.02 | 280.53 M | -0.23 | -0.76 | 172.96 K | 5.19 M |
| SSKN | Strata Skin Scien | 5120.00 | 588 | -130.00 | -2.48 | 940 | 4.81 M |
| WTFC | Wintrust Financial Corp | 21.0207 | 10.42 B | -0.4126 | -1.93 | 214.58 K | 4.51 M |
| ICFI | Icf International | 24.1718 | 1.47 B | -1.462 | -5.7 | 185.37 K | 4.48 M |
| CATY | Cathay Genl Bncp | 5.4097 | 4.35 B | -0.0348 | -0.64 | 793.8 K | 4.29 M |
| SNBR | Sleep Number Corp | 4.80 | 2.88 M | -0.35 | -6.8 | 870.17 K | 4.18 M |
| UHAL | A M E R C O | 4.5357 | 10.85 B | -0.0801 | -1.74 | 882 K | 4 M |
| IPAR | Inter Parfums Inc | 8.2566 | 4.19 B | -0.3428 | -3.99 | 483.21 K | 3.99 M |
| CTRN | Citi Trends Inc | 24.7899 | 359.01 M | -0.672 | -2.64 | 159.44 K | 3.95 M |
| SCHL | Scholastic Cp | 18.4313 | 676.36 M | -0.1548 | -0.83 | 211.48 K | 3.9 M |
| SIGA | Siga Technologies Inc | 6.5757 | 207.65 M | -0.0512 | -0.77 | 584.46 K | 3.84 M |
| BCPC | Balchem Cp | 18.9894 | 5.49 B | -0.4762 | -2.45 | 186.12 K | 3.53 M |
| ASTE | Astec Inds Inc | 20.8161 | 888.44 M | -0.1512 | -0.72 | 163.68 K | 3.41 M |
| CHCO | City Holding Company | 18.5644 | 2 B | -0.3597 | -1.9 | 182.4 K | 3.39 M |
| VSAT | Viasat Inc | 30.30 | 9.81 B | -0.35 | -1.14 | 111.51 K | 3.38 M |
| CGNX | Cognex Cp | 3.5134 | 8.55 B | -0.0194 | -0.55 | 959.2 K | 3.37 M |
| PNFP | Pinnacle Finl Ptnrs | 10.2425 | 15.01 B | -0.0875 | -0.85 | 301.06 K | 3.08 M |
| UBSI | United Bkshs Inc | 8.543 | 6.52 B | -0.0654 | -0.76 | 340.4 K | 2.91 M |
| NWBI | Northwest Bancshares | 4.2381 | 2.22 B | -0.0258 | -0.61 | 657.36 K | 2.79 M |
| OZK | Bank Ozk | 4.3281 | 5.47 B | -0.0999 | -2.26 | 611.62 K | 2.65 M |
| GIGM | Gigamedia Ltd | 19.90 | 15.2 M | -0.20 | -1 | 129.87 K | 2.58 M |
| CRVL | Corvel Cp | 4.8467 | 4.37 B | -0.135 | -2.71 | 512.03 K | 2.48 M |
| HOPE | Hope Bancorp Inc | 5.9246 | 1.67 B | -0.1379 | -2.27 | 412.88 K | 2.45 M |
| ASPS | Altisource Portfolio | 116.8403 | 62.94 M | -3.2745 | -2.73 | 20.11 K | 2.35 M |
| SNEX | Stonex Group Inc | 4.7763 | 6.89 B | -0.1156 | -2.36 | 455.29 K | 2.17 M |
| CFFN | Capitol Fed Finl Inc | 4.1684 | 1.04 B | -0.1114 | -2.6 | 510.29 K | 2.13 M |
| MGRC | Mcgrath Rentcorp | 13.2238 | 3.17 B | -0.1096 | -0.82 | 147.41 K | 1.95 M |
| CPIX | Cumberland Pharmaceu | 13.94 | 99.34 M | -0.41 | -2.86 | 134.94 K | 1.88 M |
| SFNC | Simmons First Natl | 7.6505 | 3.37 B | -0.0887 | -1.15 | 217.2 K | 1.66 M |
| CWST | Casella Waste Sys | 4.08 | 6.38 B | -0.06 | -1.45 | 331.06 K | 1.35 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.1539 | 10.96 B | -0.0953 | -1.52 | 196.4 K | 1.21 M |
| NVEC | Nve Corp | 18.9943 | 400.12 M | -0.1782 | -0.93 | 62.5 K | 1.19 M |
| RNST | Renasant Corp | 8.7853 | 3.6 B | -0.0999 | -1.12 | 122.43 K | 1.08 M |
| BANF | Bancfirst Corp | 12.7662 | 3.99 B | -0.1793 | -1.39 | 74.6 K | 952.36 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 22.00 | 10.01 K | -0.40 | -1.79 | 41.97 K | 923.25 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 34.90 | 158.94 M | -1.30 | -3.59 | 25.98 K | 906.53 K |
| SBCF | Seacoast Banking Cp | 7.3897 | 3.24 B | -0.0442 | -0.59 | 115.78 K | 855.58 K |
| INDB | Independent Bk Corp | 12.7247 | 3.94 B | -0.2216 | -1.71 | 66 K | 839.83 K |
| SBSI | Southside Bancshares | 7.9417 | 1.04 B | -0.1863 | -2.29 | 94.62 K | 751.44 K |
| HOMB | Home Bancshares Inc | 3.6826 | 5.98 B | -0.0243 | -0.66 | 176.44 K | 649.76 K |
| UFCS | United Fire Group | 10.4906 | 1.32 B | -0.0551 | -0.52 | 61.3 K | 643.07 K |
| IMCI | Infinite Group Inc. Common Stock | 14.25 | 677 | -2.25 | -13.64 | 41.46 K | 590.8 K |
| HTO | H2O America | 14.2953 | 2.94 B | -0.1074 | -0.75 | 40.7 K | 581.82 K |
| CTBI | Community TR Bancp | 11.128 | 1.27 B | -0.2624 | -2.3 | 51.42 K | 572.16 K |
| ANIP | ANI Pharma Inc | 51.1201 | 1.63 B | -1.44 | -2.74 | 10.91 K | 557.87 K |
| FLNA | Filana Therapeutics, Inc. | 20.7234 | 21.77 M | -0.2448 | -1.17 | 25.71 K | 532.88 K |
| VHC | VirnetX Holding Corp Common Stock | 52.1052 | 40.49 M | -4.1178 | -7.32 | 9.67 K | 503.86 K |
| MCHX | Marchex Inc | 3.505 | 60.97 M | -0.0851 | -2.37 | 133.74 K | 468.74 K |
| HAFC | Hanmi Financial Cp | 5.8433 | 959.82 M | -0.0508 | -0.86 | 75.13 K | 439 K |
| ORKA | Oruka Therapeutics Inc | 13954.2959 | 6.95 B | -829.4512 | -5.61 | 31 | 432.58 K |
| TCBK | Trico Bancshares | 11.511 | 1.65 B | -0.148 | -1.27 | 36.49 K | 420.04 K |
| GEOS | Geospace Technologie | 16.18 | 45.02 M | -0.095 | -0.58 | 25.89 K | 418.87 K |
| TOWN | Towne Bank | 7.1993 | 3.34 B | -0.1643 | -2.23 | 49.04 K | 353.05 K |
| SYBT | Stock Yards Bancorp | 9.2591 | 2.46 B | -0.2127 | -2.25 | 38.07 K | 352.47 K |
| WASH | Washington TR Bncorp | 6.8005 | 742.94 M | -0.1689 | -2.42 | 44.84 K | 304.97 K |
| ALCO | Alico Inc | 20.9499 | 275.53 M | -0.2692 | -1.27 | 14.48 K | 303.27 K |
| DOMH | Dominari Holdings Inc | 291725.125 | 19.25 M | -12502.5313 | -4.11 | 1 | 291.73 K |
| GSBC | Great Southern Bncp | 13.6905 | 885.75 M | -0.337 | -2.4 | 20.75 K | 284.06 K |
| PTN | Palatin Technologies, Inc. Common Stock | 3000.00 | -125.00 | -4 | 92 | 276 K | |
| WLFC | Willis Lease Fin C | 13.3906 | 980.87 M | -0.1445 | -1.07 | 20.57 K | 275.4 K |
| WSFS | WSFS Financial Corp | 7.3104 | 4.04 B | -0.1368 | -1.84 | 36.6 K | 267.56 K |
| OESX | Orion Energy Syst | 39.90 | 53.49 M | -0.30 | -0.75 | 6.64 K | 265.06 K |
| MPAA | Motorcar Parts Amer | 5.17 | 145.98 M | -0.03 | -0.58 | 49.35 K | 255.13 K |
| BANR | Banner Corp | 12.5294 | 2.52 B | -0.5142 | -3.94 | 20.14 K | 252.28 K |
| IEP | Icahn Enterprises | 6.5096 | 3.68 B | -0.1089 | -1.65 | 38.15 K | 248.34 K |
| RBCAA | Republic Bancorp Inc | 10.9513 | 1.79 B | -0.2192 | -1.96 | 22.61 K | 247.55 K |
| FRME | First Merchants Corp | 4.0468 | 2.57 B | -0.0758 | -1.84 | 60.42 K | 244.53 K |
| GLAD | Gladstone Cap Corp | 3.4036 | 438.08 M | -0.0622 | -1.79 | 64.95 K | 221.06 K |
| GABC | German Amer Bncp Inc | 7.3799 | 1.87 B | -0.1588 | -2.11 | 29.46 K | 217.41 K |
| THFF | First Finl Corp [In] | 16.9902 | 915.56 M | -0.1196 | -0.7 | 12.36 K | 209.98 K |
| PLAG | Planet Green Holdings Corp | 730.00 | -5.00 | -0.68 | 282 | 205.86 K | |
| RMCF | Rocky MT Chocolate | 5.3089 | 7.11 M | -0.2655 | -4.76 | 37.24 K | 197.69 K |
| GOOD | Gladstone Comml | 3.2765 | 482.63 M | -0.1452 | -4.24 | 59.07 K | 193.55 K |
| NEPH | Nephros Inc | 184.4998 | 35.98 M | -6.30 | -3.3 | 1.03 K | 190.96 K |
| SCNX | Scienture Holdings, Inc. | 7008.4146 | 4.94 M | -1121.3428 | -13.79 | 27 | 189.23 K |
| PKOH | Park Ohio Hld Cp | 3.431 | 679.87 M | -0.105 | -2.97 | 51.42 K | 176.43 K |
| TRIB | Trinity Bio ADR | 18.5023 | 4.78 M | -0.2748 | -1.46 | 9.42 K | 174.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 125.8635 | 263.51 B | -1.5242 | -1.2 | 13.49 M | 1.7 B |
| JPM | JP Morgan Chase & Company | 27.9723 | 910.4 B | -0.1789 | -0.64 | 39.22 M | 1.1 B |
| BMY | Bristol-Myers Squibb Company | 13.8152 | 127.39 B | -0.3699 | -2.61 | 48.22 M | 666.2 M |
| AXP | American Express Company | 32.6816 | 213.28 B | -0.4194 | -1.27 | 11.65 M | 380.88 M |
| AGO | Assured Guaranty Ltd | 16.4016 | 3.22 B | -0.5919 | -3.48 | 15.53 M | 254.65 M |
| PNC | PNC Bank | 35.498 | 91.67 B | -0.486 | -1.35 | 6.13 M | 217.77 M |
| SCHW | The Charles Schwab Corp | 14.6261 | 158.61 B | -0.2269 | -1.53 | 13.47 M | 196.95 M |
| COF | Capital One Financial Corp | 29.6121 | 116.46 B | -0.2099 | -0.7 | 6.52 M | 192.99 M |
| M | Macy's Inc | 9.128 | 6.35 B | -0.1711 | -1.84 | 17.73 M | 161.89 M |
| RF | Regions Financial Corp | 3.7188 | 24.23 B | -0.0515 | -1.37 | 34.45 M | 128.1 M |
| OI | Owens-Illinois | 30.2357 | 751.24 M | -0.4116 | -1.34 | 3.69 M | 111.48 M |
| ZBH | Zimmer Biomet Holdings | 50.4939 | 19.79 B | -0.361 | -0.71 | 2.11 M | 106.59 M |
| GME | Gamestop Corp | 4.0129 | 12.93 B | -0.0959 | -2.33 | 24.11 M | 96.75 M |
| HOG | Harley-Davidson Inc | 20.2801 | 3.28 B | -0.1543 | -0.76 | 3.87 M | 78.52 M |
| LNC | Lincoln National Corp | 14.5563 | 8 B | -0.0767 | -0.52 | 5.29 M | 76.95 M |
| GRMN | Garmin Ltd | 17.2785 | -0.1517 | -0.87 | 3.32 M | 57.33 M | |
| CVSA | Covista Inc. | 49.9902 | 3.96 B | -0.5395 | -1.07 | 1.11 M | 55.36 M |
| AEO | American Eagle Outfitters | 8.6158 | 3.63 B | -0.0621 | -0.72 | 5.24 M | 45.12 M |
| KIM | Kimco Realty Corp | 5.7667 | 16.92 B | -0.033 | -0.57 | 7.22 M | 41.61 M |
| ACM | Aecom Technology Corp | 23.9449 | 9.02 B | -0.3929 | -1.61 | 1.59 M | 38.05 M |
| JCI | Johnson Controls Intl | 8.1744 | 86.35 B | -0.0505 | -0.61 | 4.58 M | 37.47 M |
| BX | Blackstone Inc | 5.873 | 147.42 B | -0.0992 | -1.66 | 4.3 M | 25.23 M |
| GHC | Graham Holdings Company | 197.1749 | 5.06 B | -1.906 | -0.96 | 123.46 K | 24.34 M |
| BKD | Brookdale Senior Living Inc | 15.14 | 2.14 B | -0.44 | -2.82 | 1.52 M | 22.96 M |
| RYN | Rayonier Inc REIT | 9.1612 | 6.34 B | -0.1049 | -1.13 | 2 M | 18.31 M |
| CMP | Compass Minerals Intl Inc | 40.5966 | 967.66 M | -0.3142 | -0.77 | 443.41 K | 18 M |
| WRB | W.R. Berkley Corp | 5.2026 | 28.66 B | -0.0383 | -0.73 | 3.25 M | 16.91 M |
| SLGN | Silgan Holdings | 11.2428 | -0.0995 | -0.88 | 1.38 M | 15.48 M | |
| DINO | HF Sinclair Corp | 6.4072 | 17.51 B | -0.0431 | -0.67 | 2.19 M | 14.06 M |
| ASB | Associated Banc-Corp | 7.168 | 5.72 B | -0.1352 | -1.85 | 1.91 M | 13.68 M |
| PB | Prosperity Bancshares | 26.385 | 8.69 B | -0.16 | -0.6 | 465.39 K | 12.28 M |
| CACI | Caci International | 46.01 | 14.23 B | -0.41 | -0.88 | 265.2 K | 12.2 M |
| FLG | Flagstar Financial, Inc. | 14.25 | 4.29 B | -0.1105 | -0.77 | 848.39 K | 12.09 M |
| UTI | Universal Technical Institute Inc | 14.9859 | 1.22 B | -0.441 | -2.86 | 705.09 K | 10.57 M |
| LAZ | Lazard Ltd | 18.2513 | 4.39 B | -0.1568 | -0.85 | 513.7 K | 9.38 M |
| WKC | World Kinect Corp | 23.3445 | 1.78 B | -0.1859 | -0.79 | 352.7 K | 8.23 M |
| CYD | China Yuchai International | 6.7332 | 880.4 M | -0.17 | -2.46 | 1 M | 6.75 M |
| WTM | White Mountains Insurance Group | 312.8241 | 5.36 B | -5.6992 | -1.79 | 21.24 K | 6.65 M |
| GCO | Genesco Inc | 26.00 | 387.15 M | -0.14 | -0.54 | 237.76 K | 6.18 M |
| SHO | Sunstone Hotel Investors | 4.9948 | 2.36 B | -0.0879 | -1.73 | 1.11 M | 5.53 M |
| MFA | MFA Financial Inc | 3.8078 | 561.84 M | -0.0407 | -1.06 | 1.36 M | 5.18 M |
| ONIT | Onity Group Inc | 137.40 | 228.33 M | -2.40 | -1.72 | 31.62 K | 4.34 M |
| PRMB | Primo Brands Corporation | 6.4252 | 8.62 B | -0.0458 | -0.71 | 675.6 K | 4.34 M |
| CLW | Clearwater Paper Corp | 24.225 | 225.5 M | -0.34 | -1.38 | 159.22 K | 3.86 M |
| CIM | Chimera Investment Corp | 6.7644 | 554.57 M | -0.2254 | -3.22 | 526.39 K | 3.56 M |
| DIN | Dineequity Inc | 12.0503 | 446.68 M | -0.1837 | -1.5 | 291.8 K | 3.52 M |
| TKO | Tko Group Holdings Inc Cl A | 9.8726 | 36.6 B | -0.1307 | -1.31 | 347.7 K | 3.43 M |
| PNFP | Pinnacle Financial Partners, Inc. | 10.2936 | -0.0879 | -0.85 | 301.06 K | 3.1 M | |
| WLK | Westlake Chemical Corp | 9.9719 | 8.03 B | -0.109 | -1.08 | 305.9 K | 3.05 M |
| MAGN | Magnera Corp placeholder | 121.0814 | 464.98 M | -1.0987 | -0.9 | 21.59 K | 2.61 M |
| LAD | Lithia Motors | 6.1577 | 6.42 B | -0.0599 | -0.96 | 381.31 K | 2.35 M |
| SPH | Suburban Propane Partners LP | 10.5192 | 1.15 B | -0.1359 | -1.28 | 202.5 K | 2.13 M |
| DK | Delek US Holdings | 4.0173 | 4.19 B | -0.1834 | -4.37 | 530.07 K | 2.13 M |
| HMN | Horace Mann Educators Corp | 7.1712 | 2.14 B | -0.042 | -0.58 | 286.8 K | 2.06 M |
| SUI | Sun Communities | 9.264 | 14.57 B | -0.1085 | -1.16 | 194.7 K | 1.8 M |
| OFG | OFG Bancorp | 6.6352 | 2.16 B | -0.1042 | -1.55 | 254.8 K | 1.69 M |
| WGO | Winnebago Industries | 8.795 | 883.9 M | -0.0736 | -0.83 | 166.7 K | 1.47 M |
| ALG | Alamo Group | 13.1052 | 1.71 B | -0.3159 | -2.35 | 96.5 K | 1.26 M |
| DPZ | Domino's Pizza Inc | 6.1539 | 11.6 B | -0.0953 | -1.52 | 196.4 K | 1.21 M |
| RNST | Renasant Corp | 9.2495 | -0.1052 | -1.12 | 122.43 K | 1.13 M | |
| TYG | Tortoise Energy Infrastructure Corp | 32.5437 | 954.79 M | -0.2669 | -0.81 | 33.42 K | 1.09 M |
| DAC | Danaos Corp | 49.963 | 2.86 B | -0.6907 | -1.36 | 20.38 K | 1.02 M |
| AGM | Federal Agricultural Mortgage Corp | 4.3362 | 1.9 B | -0.0517 | -1.18 | 209.8 K | 909.73 K |
| KWR | Quaker Chemical Corp | 15.2481 | 2.64 B | -0.1901 | -1.23 | 58.93 K | 898.63 K |
| SRI | Stoneridge Inc | 6.90 | 145.33 M | -0.09 | -1.29 | 115.85 K | 799.36 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 6.7336 | 4.54 B | -0.063 | -0.93 | 117.5 K | 791.2 K |
| FBP | First Bancorp | 18.1477 | 3.94 B | -0.4808 | -2.58 | 41.32 K | 749.86 K |
| UHT | Universal Health Realty Income Trust | 12.4969 | 537.64 M | -0.1359 | -1.08 | 58.2 K | 727.32 K |
| HOMB | Home Bancshares Inc | 3.6826 | -0.0243 | -0.66 | 176.44 K | 649.76 K | |
| FTK | Flotek Industries | 6.90 | 935.53 M | -0.06 | -0.86 | 83.11 K | 573.43 K |
| SBSI | Southside Bancshares | 7.5655 | -0.1776 | -2.29 | 72.38 K | 547.58 K | |
| CIA | Citizens Inc | 6.05 | 185.86 M | -0.10 | -1.63 | 85.4 K | 516.67 K |
| VHC | Virnetx Holding Corp | 52.1052 | 49.18 M | -4.1178 | -7.32 | 9.67 K | 503.86 K |
| HEI-A | HEICO Corporation | 5.8594 | 35.52 B | -0.1427 | -2.38 | 79.98 K | 468.66 K |
| USB-PH | U.S. Bancorp | 11.4836 | 76.17 B | -0.1395 | -1.2 | 39.81 K | 457.16 K |
| BML-PL | Bank of America Corporation | 6.8724 | 234.81 B | -0.1611 | -2.29 | 63.53 K | 436.62 K |
| UHAL | Amerco Inc | 4.541 | -0.0802 | -1.74 | 88.19 K | 400.48 K | |
| ADC | Agree Realty Corp | 10.5559 | 9.01 B | -0.1258 | -1.18 | 36.8 K | 388.46 K |
| BBW | Build-A-Bear Workshop | 3.952 | 349.99 M | -0.0336 | -0.84 | 96.78 K | 382.48 K |
| SKY | Skyline Corp | 14.445 | 4.96 B | -0.2589 | -1.76 | 24.8 K | 358.24 K |
| CTO | Consolidated-Tomoka Land Company | 5.6461 | 784.51 M | -0.1947 | -3.33 | 56.73 K | 320.33 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.9552 | 39.61 B | -0.0734 | -0.81 | 32.09 K | 287.37 K |
| ACR | Acres Commercial Realty Corp | 17.7399 | 152.02 M | -0.3156 | -1.75 | 15.82 K | 280.7 K |
| BCH | Banco DE Chile ADR | 6.3381 | 19.52 B | -0.0505 | -0.79 | 39.47 K | 250.14 K |
| IQI | Invesco Quality Muni Income Trust | 4.6033 | 461.02 M | -0.0339 | -0.73 | 53.7 K | 247.2 K |
| BEBE | TGE Value Creative Solutions Corp | 4.5734 | 201.8 M | -0.0514 | -1.11 | 39.21 K | 179.33 K |
| BML-PG | Bank of America Corporation | 7.2588 | 261.08 B | -0.1056 | -1.43 | 12.73 K | 92.38 K |
| GSL | Global Ship Lease Inc | 7.1181 | 1.56 B | -0.1977 | -2.7 | 12.8 K | 91.11 K |
| KWY | Kingsway Corporation | 4.96 | 262.69 M | -0.28 | -5.34 | 15.15 K | 75.14 K |
| WLYB | John Wiley Sons Cl B | 24.3729 | 2.59 B | -0.3118 | -1.26 | 3 K | 73.12 K |
| ODC | Oil-Dri Corp of America | 4.821 | 1.06 B | -0.0259 | -0.53 | 9.72 K | 46.88 K |
| HCI | Homeowners Choice | 4.5905 | 2.37 B | -0.0592 | -1.27 | 8.5 K | 39.02 K |
| MTR | Mesa Royalty Trust | 11.5357 | 3.44 M | -0.142 | -1.22 | 3 K | 34.61 K |
| DX | Dynex Capital | 3.4682 | 2.59 B | -0.0303 | -0.87 | 7.7 K | 26.71 K |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.5539 | -0.0993 | -0.6 | 924 | 15.3 K | |
| TAP-A | Molson Coors Beverage Company | 33.2723 | 8.02 B | -0.4249 | -1.26 | 300 | 9.98 K |
| ARR | Armour Residential R | 25.8952 | 1.68 B | -0.4846 | -1.84 | 365 | 9.45 K |
| BANC | First Pactrust Bancorp | 3.6927 | 2.82 B | -0.219 | -5.6 | 1.7 K | 6.28 K |
| CBAN | Colony Bankcorp Inc | 3.90 | -0.0315 | -0.8 | 700 | 2.73 K | |
| TY-P | Tri-Continental Corporation PFD $2.50 | 21.9308 | 2.49 B | -0.1275 | -0.58 | 100 | 2.19 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TRP | TC Energy Corp | 13.9324 | -0.0945 | -0.67 | 2.48 M | 34.61 M | |
| TA | Transalta Corp | 12.1901 | -0.117 | -0.95 | 957.36 K | 11.67 M | |
| X | TMX Group Ltd | 3.6968 | -0.0274 | -0.74 | 3.11 M | 11.49 M | |
| FFH | Fairfax Financial Holdings Ltd | 262.2963 | -2.8909 | -1.09 | 30.15 K | 7.91 M | |
| IFC | Intact Financial Corp | 24.5396 | -0.2261 | -0.91 | 231.4 K | 5.68 M | |
| BNE | Bonterra Energy Corp | 15.9362 | -0.5755 | -3.49 | 88.66 K | 1.41 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.4805 | -0.1337 | -0.65 | 67.27 K | 1.38 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.3708 | -0.0178 | -0.53 | 363.55 K | 1.23 M | |
| CCA | Cogeco Communications Inc | 20.0768 | -0.4191 | -2.04 | 48.36 K | 970.89 K | |
| AFN | Ag Growth International Inc | 16.7562 | -0.1127 | -0.67 | 46.4 K | 777.49 K | |
| CPX | Capital Power Corp | 7.8604 | -0.0458 | -0.58 | 81.01 K | 636.79 K | |
| HWX | Headwater Exploration Inc | 3.4168 | -0.0489 | -1.41 | 170.9 K | 583.93 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.7771 | -0.0541 | -0.69 | 45.12 K | 350.94 K | |
| BCE-PH | Bce Inc Pref H | 7.6007 | -0.0434 | -0.57 | 41.9 K | 318.47 K | |
| PIF | Polaris Infrastructure Inc | 3071.6599 | -38.396 | -1.23 | 95 | 291.81 K | |
| PWF-PH | Power Financial Corp Pref H | 9.28 | -0.0535 | -0.57 | 30.36 K | 281.73 K | |
| EQB | EQB Inc | 7.5661 | -0.1362 | -1.77 | 37.2 K | 281.46 K | |
| MRE | Martinrea International Inc | 6.5174 | -0.098 | -1.48 | 40.1 K | 261.33 K | |
| ESM | Euro Sun Mining Inc | 5.8125 | -0.2724 | -4.48 | 36.62 K | 212.83 K | |
| CJT | Cargojet Inc | 5.5065 | -0.1996 | -3.5 | 36.84 K | 202.86 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9862 | -0.0724 | -0.9 | 22.02 K | 175.83 K | |
| EFR | Energy Fuels Inc | 12.00 | -0.50 | -4 | 14.02 K | 168.19 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6795 | -0.1458 | -2.5 | 28.3 K | 160.74 K | |
| AUMN | Golden Minerals Company | 7.24 | -0.10 | -1.36 | 20 K | 144.8 K | |
| RCH | Richelieu Hardware Ltd | 5.6165 | -0.1342 | -2.33 | 24.98 K | 140.32 K | |
| AIF | Altus Group Ltd | 6.9261 | -0.2827 | -3.92 | 19.23 K | 133.21 K | |
| BDI | Black Diamond Group Ltd | 4.7483 | -0.0399 | -0.83 | 26.25 K | 124.66 K | |
| DCM | Data Communications Mgmt Corp | 259.2411 | 7.9 M | -2.3482 | -0.9 | 436 | 113.03 K |
| OGD | Orbit Garant Drilling Inc | 3.81 | -0.04 | -1.04 | 27.6 K | 105.16 K | |
| TOT | Total Energy Services Inc | 3.4296 | -0.0367 | -1.06 | 30.5 K | 104.62 K | |
| WN-PA | George Weston Prf | 9.1845 | -0.1073 | -1.15 | 9.13 K | 83.85 K | |
| CGY | Calian Group Ltd | 9.2226 | -0.0483 | -0.52 | 7.63 K | 70.35 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2481 | -0.0842 | -1.01 | 8.29 K | 68.4 K | |
| BU | Burcon Nutrascience Corp | 143.0935 | -2.4814 | -1.7 | 357 | 51.08 K | |
| CGO | Cogeco Inc Sv | 16.0075 | -0.215 | -1.33 | 3.17 K | 50.76 K | |
| TPX-B | Molson Coors Canada Inc | 31.7896 | -0.1999 | -0.62 | 1.58 K | 50.39 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8323 | -0.0548 | -0.62 | 5.31 K | 46.89 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2444 | -0.1055 | -1.26 | 4.6 K | 37.92 K | |
| CYB | Cymbria Corp Cl A | 12.32 | -0.23 | -1.83 | 2.9 K | 35.73 K | |
| FLNT | Flint Corp | 9.60 | -1.20 | -11.11 | 3.67 K | 35.26 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3611 | -0.0402 | -1.18 | 9.28 K | 31.19 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6537 | -0.072 | -0.83 | 3.32 K | 28.72 K | |
| GFP | Greenfirst Forest Products Inc | 10.3314 | -0.1949 | -1.85 | 2.68 K | 27.67 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.2362 | -0.061 | -0.66 | 2.2 K | 20.32 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.2398 | -0.0468 | -1.42 | 6 K | 19.44 K | |
| HBP | Helix Biopharm | 13.60 | -0.75 | -5.23 | 1.06 K | 14.42 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.9855 | -0.2471 | -4.72 | 2.2 K | 10.97 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -0.6615 | -5.41 | 775 | 8.97 K | |
| BCE-PB | BCE Inc Pref AB | 7.826 | -0.0654 | -0.83 | 1.1 K | 8.61 K | |
| OLY | Olympia Financial Group Inc | 7.3382 | -0.1523 | -2.03 | 1.1 K | 8.07 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6145 | -0.262 | -2.65 | 825 | 7.93 K | |
| SGY | Surge Energy Inc | 11.9865 | -0.2103 | -1.72 | 588 | 7.05 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| URBF | Urban Barns Foods Inc | 4240.00 | -36.00 | -0.84 | 231.15 K | 980.05 M | |
| CGLO | Hash Labs Inc | 10.00 | 7.64 K | -0.80 | -7.41 | 22.35 M | 223.51 M |
| ESINQ | ITT Educational Services Inc | 87.42 | -3.56 | -3.91 | 2.04 M | 178.62 M | |
| ERHE | ERHC Energy Inc | 46.00 | 575.89 K | -1.00 | -2.13 | 495.19 K | 22.78 M |
| CDVIQ | Cal Dive International Inc | 7.21 | 9.86 K | -0.05 | -0.69 | 1.45 M | 10.45 M |
| ZVOI | Zovio Inc | 15.30 | 137.92 K | -0.67 | -4.2 | 622.13 K | 9.52 M |
| GRLF | Green Leaf Innovations Inc | 5.00 | 52.27 K | -0.50 | -9.09 | 673 K | 3.37 M |
| NEOM | NeoMedia Technologies Inc | 20.10 | 508.84 K | -0.15 | -0.74 | 90.84 K | 1.83 M |
| TXIC | Tongxin International Ltd | 8.68 | 1.23 K | -0.15 | -1.7 | 186.3 K | 1.62 M |
| CBKCQ | Christopher & Banks Corporation | 5.1975 | -0.0645 | -1.23 | 107.39 K | 558.19 K | |
| DOMR | Dominion Resources Black Warrior Trust | 8.946 | 785 | -0.1802 | -1.97 | 28.27 K | 252.89 K |
| SIMPQ | Simply Inc | 307.50 | 1.55 K | -14.10 | -4.38 | 292 | 89.79 K |
| PTRC | Petro River Oil Corp | 300.00 | -60.00 | -16.67 | 299 | 89.7 K | |
| STTO | SITO Mobile Ltd. | 6.20 | 5.13 K | -0.60 | -8.82 | 11.67 K | 72.34 K |
| PSRU | Valiant Eagle Inc | 575.50 | 125.23 K | -74.50 | -11.46 | 125 | 71.94 K |
| PRXIQ | Premier Exhibitions Inc | 11.60 | 491 | -0.20 | -1.69 | 5.44 K | 63.13 K |
| XDSL | mPhase Technologies Inc | 100.50 | 16.8 K | -4.50 | -4.29 | 585 | 58.79 K |
| MRNJ | Metatron Inc | 58499.9453 | -5927.9922 | -9.2 | 1 | 58.5 K | |
| ICBU | Imd Companies | 9.50 | 2.28 M | -0.50 | -5 | 5.31 K | 50.46 K |
| MALG | Microalliance Group Inc. | 25.50 | 913.97 M | -7.20 | -22.02 | 1.26 K | 32.08 K |
| GRCU | Green Cures & Botanical Distribution Inc | 10241.3984 | 722.67 K | -787.7998 | -7.14 | 2 | 20.48 K |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | -90.00 | -10.11 | 9 | 7.2 K |
| EBWK | Enigma-Bulwark Ltd. | 6.60 | 13.66 K | -4.00 | -37.74 | 805 | 5.31 K |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.11 M | -1.00 | -1.96 | 100 | 5 K |
| EPOR | Epic Corp | 5.25 | 4 K | -5.25 | -50 | 665 | 3.49 K |
| COWI | CoroWare Inc | 3000.00 | -1400.00 | -31.82 | 1 | 3 K | |
| CUBT | Curative Biotechnology Inc | 19.50 | 7.16 M | -10.50 | -35 | 97 | 1.89 K |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 346 | 1.3 K |
| REFG | Medical Cannabis Payment Solutions Inc | 120.00 | 182.51 K | -40.0001 | -25 | 1 | 120 |
| JDNRF | Jayden Resources Inc. | 3.5475 | 2.32 M | -0.2338 | -6.18 | 15 | 53.21 |
| MWWC | Marketing Worldwide Corp | 6000.00 | 572.89 K | -3000.00 | -33.33 | 0 | 0 |
| KEGS | 1812 Brewing Company Inc | 1500.00 | 141.33 K | -500.00 | -25 | 0 | 0 |
| GDET | GD Entertainment & Technology Inc | 710000.00 | 447.19 K | -140000.00 | -16.47 | 0 | 0 |
| HMNY | Helios and Matheson Analytics Inc | 837.9581 | -12.0315 | -1.42 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 40.60 | -0.30 | -0.73 | 1.19 M | 48.27 M | |
| BQE | BQE Water Inc | 128.00 | -2.00 | -1.54 | 145.64 K | 18.64 M | |
| KIP | Kiplin Metals Inc | 413.10 | -24.30 | -5.56 | 30.5 K | 12.6 M | |
| OPW | Opawica Explorations Inc | 288.00 | -48.00 | -14.29 | 15.5 K | 4.46 M | |
| KCC | Kincora Copper Limited | 72.00 | -9.00 | -11.11 | 25.45 K | 1.83 M | |
| MKR | Melkior Resources Inc | 3.50 | -0.45 | -11.39 | 381 K | 1.33 M | |
| WEC | Winchester Equity Corporation | 11.40 | -0.80 | -6.56 | 35.76 K | 407.66 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.54 | -14.29 | 116.7 K | 378.11 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -8.00 | -15.38 | 5.86 K | 257.71 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 50.05 K | 225.22 K | |
| KTN | Kootenay Silver Inc | 11.00 | -0.10 | -0.9 | 14.96 K | 164.56 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | -0.50 | -6.25 | 18.62 K | 139.69 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 14.3 K | 128.7 K | |
| SC-H | Serrano Resources Ltd | 20.50 | -1.00 | -4.65 | 6.24 K | 127.84 K | |
| WPG | West Point Gold Corp. | 13.50 | -0.50 | -3.57 | 7.46 K | 100.68 K | |
| TIG | Triumph Gold Corp | 34.00 | -2.00 | -5.56 | 2.64 K | 89.73 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | -0.60 | -5.88 | 7.45 K | 71.52 K | |
| EON | EON Lithium Corp. | 42.00 | -1.00 | -2.33 | 1.46 K | 61.19 K | |
| BSK | Blue Sky Uranium Corp | 70.00 | -4.00 | -5.41 | 814 | 56.98 K | |
| PKT | Parkit Enterprise Inc | 3.90 | -0.20 | -4.88 | 14.15 K | 55.19 K | |
| AVCR | Avricore Health Inc | 22.40 | -1.20 | -5.08 | 2.33 K | 52.12 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 1 K | 45 K | |
| MAX | Max Resource Corp | 52.80 | -4.80 | -8.33 | 700 | 36.96 K | |
| CDA | Canuc Resources Corporation | 15.00 | -1.00 | -6.25 | 1.75 K | 26.3 K | |
| PGE | Group Ten Metals Inc | 6.30 | -0.70 | -10 | 4.02 K | 25.33 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 5.64 K | 23.69 K | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 1.84 K | 14.1 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | -0.06 | -0.79 | 1.7 K | 12.75 K | |
| LMS | Less Mess Storage Inc. | 5.80 | -0.20 | -3.33 | 1.75 K | 10.15 K | |
| PWM | Power Metals Corp | 3.78 | -0.12 | -3.08 | 1.6 K | 6.05 K | |
| CTA | Centaurus Energy Inc | 90.00 | -10.00 | -10 | 64 | 5.76 K | |
| CTN | Centurion Minerals Ltd | 244.7995 | -19.20 | -7.27 | 23 | 5.63 K | |
| COV | Covalon Technologies Ltd | 3.1733 | -0.0934 | -2.86 | 1.49 K | 4.73 K | |
| STRM | Storm Exploration Inc. | 32.6399 | -5.76 | -15 | 139 | 4.54 K | |
| CATX | Catalyst One Exploration Corp. | 19.20 | -2.40 | -11.11 | 215 | 4.13 K | |
| HAY | Hayasa Metals Inc. | 50.40 | -3.60 | -6.67 | 56 | 2.82 K | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -2.0833 | -8.33 | 121 | 2.77 K | |
| MUR | Murchison Minerals Ltd | 37.50 | -2.50 | -6.25 | 56 | 2.1 K | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 274 | 1.92 K | |
| CTH | CoTec Holdings Corp. | 600.00 | -80.00 | -11.76 | 2 | 1.2 K | |
| MVI-H | Monitor Ventures Inc | 6.75 | -0.25 | -3.57 | 40 | 270 |