Losers for 29 March 2010 from 00:00:00 until 23:59:59
Losers for 29 March 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 19.95 | 10.83 B | -0.60 | -2.92 | 23.61 K |
| UEC | Uranium Energy | 3.22 | 5.62 B | -0.09 | -2.72 | 340.07 K |
| TMP | Tompkinstrustco | 22.0637 | 1.43 B | -0.4533 | -2.01 | 32.6 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.9454 | 301.51 M | -0.0586 | -0.98 | 77.7 K |
| ELLO | Ellomay Capital Ltd | 6.6171 | 276.35 M | -0.0973 | -1.45 | 1 K |
| ESP | Espey Mfg. & Electronics | 9.6654 | 187.57 M | -0.1942 | -1.97 | 3.9 K |
| PED | Pedevco Corp | 5712.00 | 147.82 M | -672.00 | -10.53 | 0 |
| USBC | USBC, Inc. | 300.00 | 140.63 M | -60.00 | -16.67 | 2 |
| WYY | Widepoint Corp | 7.501 | 110.34 M | -0.199 | -2.58 | 255 |
| PLAG | Planet Green Holdings Corp | 865.00 | 82.69 M | -12.50 | -1.42 | 683 |
| IBIO | Ibio Inc | 5250.00 | 73.03 M | -50.00 | -0.94 | 0 |
| CVU | CPI Aerostructures | 8.52 | 72.74 M | -0.10 | -1.16 | 21.45 K |
| DIT | Amcon Distributing Company | 47.8189 | 61 M | -0.501 | -1.04 | 2.6 K |
| CPHI | China Pharma Holdings | 311.00 | 45.79 M | -21.00 | -6.33 | 2.74 K |
| BESS | Bimergen Energy Corporation | 141.40 | 25.27 M | -19.60 | -12.17 | 41 |
| AWX | Avalon Holdings Corp | 3.30 | 11.15 M | -0.09 | -2.65 | 700 |
| REED | Reed's, Inc. | 484.1052 | 11.14 M | -14.4079 | -2.89 | 67 |
| UUU | Universal Security Instruments | 5.5068 | 10.72 M | -0.059 | -1.06 | 4.9 K |
| CVR | Chicago Rivet & Machine Company | 9.8594 | 9.95 M | -0.2115 | -2.1 | 2.8 K |
| DSS | Document Security Systems | 8226.0791 | 5.55 M | -124.6357 | -1.49 | 9 |
| AUMN | Golden Minerals Company | 192.50 | 5.29 M | -2.50 | -1.28 | 1.25 K |
| ITP | IT Tech Packaging Inc | 89.9267 | 3.26 M | -3.597 | -3.85 | 36.19 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 210.56 | -35.84 | -14.55 | 13 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1104.50 | -5.80 | -0.52 | 56.53 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VRTX | Vertex Pharmaceutic | 41.16 | 134.25 B | -0.45 | -1.08 | 1.37 M |
| MPWR | Monolithic Power Sys | 18.7032 | 68.9 B | -0.1709 | -0.91 | 262.9 K |
| GRMN | Garmin Ltd | 22.8319 | 59.72 B | -0.4667 | -2 | 2.17 M |
| EA | Electronic Arts Inc | 18.1453 | 52.58 B | -0.1651 | -0.9 | 3.02 M |
| EBAY | Ebay Inc | 10.1839 | 47.17 B | -0.0634 | -0.62 | 26.92 M |
| TTWO | Take-Two Interactive Software | 10.11 | 46.84 B | -0.10 | -0.98 | 952.99 K |
| NTAP | Netapp Inc | 23.8875 | 39.35 B | -0.1395 | -0.58 | 3.2 M |
| ALNY | Alnylam Pharmaceuticals | 17.17 | 29.6 B | -0.24 | -1.38 | 195.4 K |
| TSEM | Tower Semiconductor | 25.05 | 28.21 B | -0.15 | -0.6 | 44.08 K |
| VRSN | Verisign Inc | 21.6297 | 26 B | -0.1258 | -0.58 | 3.69 M |
| CHTR | Charter Communications | 34.50 | 21.25 B | -0.25 | -0.72 | 205.6 K |
| EWBC | East West Bancorp | 13.0321 | 18.23 B | -0.0725 | -0.55 | 449.9 K |
| PNFP | Pinnacle Finl Ptnrs | 13.2427 | 15.97 B | -0.2799 | -2.07 | 213.77 K |
| REG | Regency Centers Corp | 20.7124 | 14.18 B | -0.1622 | -0.78 | 759.8 K |
| AGNC | Agnc Investment Corp | 3.0201 | 12.91 B | -0.0325 | -1.06 | 1.34 M |
| ICLR | Icon Plc | 26.81 | 12.78 B | -0.37 | -1.36 | 356.94 K |
| HALO | Halozyme Therapeutic | 8.035 | 12.17 B | -0.075 | -0.92 | 295.27 K |
| VSAT | Viasat Inc | 34.58 | 11.64 B | -0.42 | -1.2 | 828.72 K |
| MANH | Manhattan Assoc | 6.3875 | 11.38 B | -0.0725 | -1.12 | 1.2 M |
| ENSG | The Ensign Group IN | 4.0558 | 10.5 B | -0.0327 | -0.8 | 159.89 K |
| CYTK | Cytokinetics | 20.16 | 10.38 B | -0.36 | -1.75 | 19.19 K |
| ZION | Zions Bancorp | 16.0256 | 10.36 B | -0.3537 | -2.16 | 7.13 M |
| SWKS | Skyworks Solutions | 12.4601 | 10.28 B | -0.1422 | -1.13 | 3.86 M |
| RMBS | Rambus Inc | 22.337 | 10.06 B | -0.323 | -1.43 | 1.25 M |
| SIRI | Sirius XM Holdings | 6.6735 | 9.61 B | -0.1589 | -2.33 | 14.2 M |
| COLB | Columbia Banking Sys | 9.4849 | 8.97 B | -0.14 | -1.45 | 93.4 K |
| IDCC | Interdigital Inc | 20.7564 | 8.72 B | -0.1432 | -0.69 | 309.89 K |
| MTCH | Match Group Inc | 6.0372 | 8.45 B | -0.0659 | -1.08 | 9.84 M |
| TGTX | Tg Therapeuticscmn | 205.3125 | 7.64 B | -19.6875 | -8.75 | 2 |
| POWL | Powell Inds Inc | 23.692 | 7.59 B | -0.3701 | -1.54 | 60.91 K |
| URBN | Urban Outfitters Inc | 37.51 | 6.8 B | -0.47 | -1.24 | 1.73 M |
| VSEC | V S E Cp | 19.1756 | 6.78 B | -0.2719 | -1.4 | 69.06 K |
| UBSI | United Bkshs Inc | 13.6355 | 6.64 B | -0.2277 | -1.64 | 156.3 K |
| RUSHA | Rush Entpr Cl A | 5.0968 | 6.34 B | -0.0717 | -1.39 | 293.9 K |
| ORKA | Oruka Therapeutics Inc | 27811.0078 | 6.31 B | -12295.3945 | -30.66 | 2.16 K |
| HWC | Hancock Whitney Corp | 26.0775 | 6.29 B | -0.1574 | -0.6 | 78 K |
| LGND | Ligand Pharm | 5.9119 | 6.27 B | -0.1708 | -2.81 | 66.69 K |
| RUSHB | Rush Entpr Cl B | 4.4685 | 6.14 B | -0.0637 | -1.41 | 138.51 K |
| NICE | Nice Ltd ADR | 30.4329 | 5.93 B | -0.2661 | -0.87 | 135.35 K |
| ABCB | Ameris Bancorp | 7.4462 | 5.92 B | -0.3707 | -4.74 | 89.42 K |
| CVLT | Commvault Systems | 20.90 | 5.78 B | -0.33 | -1.55 | 846.14 K |
| DOX | Amdocs Ltd Ord | 23.6141 | 5.77 B | -0.3669 | -1.53 | 641.7 K |
| MKTX | Marketaxess Holdings | 12.9868 | 5.72 B | -0.1705 | -1.3 | 70.37 K |
| NXST | Nexstar Media Group Inc | 3.4465 | 5.69 B | -0.1022 | -2.88 | 53.28 K |
| IEP | Icahn Enterprises | 7.3302 | 5.39 B | -0.0547 | -0.74 | 5.96 K |
| ACIW | Aci Worldwide Inc | 7.0033 | 5.27 B | -0.0434 | -0.62 | 230.16 K |
| TFSL | Tfs Financial Corp | 6.6757 | 4.84 B | -0.0755 | -1.12 | 392.8 K |
| KLIC | Kulicke and Soffa | 6.1913 | 4.76 B | -0.113 | -1.79 | 804.9 K |
| IBOC | Intl Bancshares | 15.9249 | 4.48 B | -0.1015 | -0.63 | 199.28 K |
| PRIM | Primoris Services Cp | 6.4084 | 4.46 B | -0.0563 | -0.87 | 37.47 K |
| TCBI | Texas Capital Bncsh | 18.1958 | 4.36 B | -0.1964 | -1.07 | 73.78 K |
| UCB | United Community Banks, Inc. | 16.6114 | 4.33 B | -0.9269 | -5.28 | 811.92 K |
| CATY | Cathay Genl Bncp | 8.0739 | 4.26 B | -0.0489 | -0.6 | 714.9 K |
| SKYW | Skywest Inc | 12.9514 | 4.19 B | -0.1703 | -1.3 | 299.89 K |
| BELFB | BEL Fuse Inc Cl B | 16.6728 | 4.13 B | -0.1617 | -0.96 | 34 K |
| WSBC | Wesbanco Inc | 9.2659 | 4.05 B | -0.0563 | -0.6 | 42.4 K |
| RNST | Renasant Corp | 10.4003 | 3.92 B | -0.3705 | -3.44 | 51.25 K |
| UCTT | Ultra Clean Holdings | 8.44 | 3.9 B | -0.10 | -1.17 | 136.24 K |
| CALM | Cal-Maine Foods IN | 11.2544 | 3.86 B | -0.4264 | -3.65 | 807.26 K |
| OSIS | O S I Systems Inc | 28.19 | 3.84 B | -0.97 | -3.33 | 427.04 K |
| IPGP | Ipg Photonics Corp | 14.8874 | 3.64 B | -0.1089 | -0.73 | 84.53 K |
| FFBC | First Finl Bncp [Oh] | 9.2951 | 3.57 B | -0.1283 | -1.36 | 203.05 K |
| POWI | Power Integratn | 17.5505 | 3.54 B | -0.3771 | -2.1 | 444 K |
| SHOO | Steven Maddens Ltd | 8.2405 | 3.53 B | -0.0694 | -0.84 | 1.87 M |
| USLM | U S Lime & Mineral | 6.7011 | 3.46 B | -0.0563 | -0.83 | 44.5 K |
| SBCF | Seacoast Banking Cp | 7.9207 | 3.42 B | -0.177 | -2.19 | 46.06 K |
| BELFA | BEL Fuse Cl A | 15.9334 | 3.38 B | -1.0689 | -6.29 | 200 |
| IAC | Iac Interactivecorp | 3.7903 | 3.28 B | -0.0415 | -1.08 | 15.73 M |
| DGII | Digi Intl Inc | 11.00 | 3.17 B | -0.08 | -0.72 | 77.33 K |
| CRVL | Corvel Cp | 5.9317 | 3.12 B | -0.0683 | -1.14 | 56.19 K |
| PLUG | Plug Power Inc | 6.524 | 3.1 B | -0.916 | -12.31 | 439.87 K |
| ADEA | Adeia Inc | 4.0741 | 3.06 B | -0.0528 | -1.28 | 1.5 M |
| PPLI | People Incorporated | 3.7903 | 2.97 B | -0.0415 | -1.08 | 15.73 M |
| FBNC | First Bancorp [Nc] | 9.847 | 2.7 B | -0.1006 | -1.01 | 38.02 K |
| FRME | First Merchants Corp | 4.4589 | 2.69 B | -0.2446 | -5.2 | 46.96 K |
| BUSE | First Busey Corp | 7.4295 | 2.59 B | -0.1357 | -1.79 | 32.98 K |
| PENN | Penn Natl Gaming Inc | 5.7551 | 2.57 B | -0.1009 | -1.72 | 523.46 K |
| PLPC | Preformed Line Prd | 29.7893 | 2.35 B | -0.8034 | -2.63 | 16.2 K |
| CMPR | Cimpress N.V. Ord | 57.16 | 2.31 B | -2.82 | -4.7 | 1.16 M |
| STGW | Stagwell Inc | 5.4304 | 2.3 B | -0.0925 | -1.67 | 68.58 K |
| NWBI | Northwest Bancshares | 4.8466 | 2.29 B | -0.0376 | -0.77 | 555.49 K |
| VCEL | Vericel Corproation | 34.00 | 2.27 B | -0.60 | -1.73 | 14.12 K |
| MCRI | Monarch Casino | 7.9215 | 2.19 B | -0.3666 | -4.42 | 48.09 K |
| WERN | Werner Enterprise | 14.6905 | 2.18 B | -0.1078 | -0.73 | 684.48 K |
| ADUS | Addus Homecare Corp | 5.94 | 2.18 B | -0.26 | -4.19 | 181.1 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.8346 | 2.16 B | -0.0478 | -1.23 | 4.96 M |
| PDFS | Pdf Solutions Inc | 4.40 | 2.06 B | -0.21 | -4.56 | 57.65 K |
| CHCO | City Holding Company | 19.8049 | 2.06 B | -0.1115 | -0.56 | 30.8 K |
| SRPT | Sarepta Therapeutics | 7.62 | 1.92 B | -0.12 | -1.55 | 132.11 K |
| GABC | German Amer Bncp Inc | 6.8232 | 1.9 B | -0.1114 | -1.61 | 5.45 K |
| LMAT | Lemaitre Vascular | 3.6955 | 1.89 B | -0.0334 | -0.9 | 34.16 K |
| OCFC | Oceanfirst Financial Corp | 6.421 | 1.89 B | -0.0978 | -1.5 | 42.58 K |
| HOPE | Hope Bancorp Inc | 5.241 | 1.82 B | -0.1439 | -2.67 | 197.64 K |
| DCOM | Dime Community Bancshares Inc | 10.1407 | 1.79 B | -0.4333 | -4.1 | 6 K |
| CNOB | Connectone Bancorp | 6.1111 | 1.79 B | -0.1317 | -2.11 | 14.8 K |
| QCRH | Qcr Holdings Inc | 8.0077 | 1.71 B | -0.1187 | -1.46 | 900 |
| JJSF | J J Snack Foods | 34.4918 | 1.68 B | -0.2904 | -0.83 | 33.1 K |
| IMKTA | Ingles Markets Inc | 10.3286 | 1.65 B | -0.1173 | -1.12 | 45.52 K |
| DSGR | Distribution Solutions Group Inc | 7.1719 | 1.61 B | -0.0608 | -0.84 | 39.6 K |
| AMSC | Amer Superconductor | 275.30 | 1.56 B | -3.30 | -1.18 | 87.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| C | Citigroup Inc | 30.7096 | 227.75 B | -0.9551 | -3.02 | 88.63 M |
| IBM | International Business Machines | 70.6714 | 224.62 B | -0.3682 | -0.52 | 4.86 M |
| BX | Blackstone Inc | 6.2848 | 183.17 B | -0.1146 | -1.79 | 3.4 M |
| PLD | Prologis Inc | 17.1788 | 135.61 B | -0.217 | -1.25 | 1.51 M |
| LOW | Lowe's Companies | 18.1384 | 115.49 B | -0.1269 | -0.69 | 7.95 M |
| NWG | Natwest Group Plc ADR | 8.087 | 75.81 B | -0.1084 | -1.32 | 336.31 K |
| CRH | CRH Plc ADR | 16.0253 | 67.39 B | -0.1596 | -0.99 | 129.4 K |
| TGT | Target Corporation | 34.492 | 66.76 B | -0.2621 | -0.75 | 3.61 M |
| F | Ford Motor Company | 6.9056 | 55.75 B | -0.1475 | -2.09 | 158.22 M |
| CIEN | Ciena Corp | 15.26 | 54.86 B | -0.18 | -1.17 | 3.34 M |
| INFY | Infosys Ltd ADR | 4.3136 | 51.03 B | -0.0444 | -1.02 | 10.81 M |
| FERG | Ferguson Plc | 15.6741 | 48.78 B | -0.5878 | -3.61 | 140 |
| AZO | Autozone | 173.23 | 47.91 B | -0.99 | -0.57 | 293.75 K |
| DHI | D.R. Horton | 10.8704 | 42.18 B | -0.0834 | -0.76 | 5.07 M |
| TKO | Tko Group Holdings Inc Cl A | 11.2774 | 37.22 B | -0.1559 | -1.36 | 151.9 K |
| TPR | Tapestry Inc | 26.0534 | 32.44 B | -0.215 | -0.82 | 4.35 M |
| BIP | Brookfield Infrastructure Partners LP | 3.1014 | 31.06 B | -0.0469 | -1.49 | 504 K |
| HPQ | HP Inc | 15.1236 | 25.23 B | -0.1285 | -0.84 | 22.54 M |
| PHM | Pultegroup | 9.8945 | 24.59 B | -0.0851 | -0.85 | 4.15 M |
| KEY | Keycorp | 4.5939 | 24.32 B | -0.0833 | -1.78 | 17.04 M |
| OMC | Omnicom Group Inc | 24.2447 | 23.58 B | -0.147 | -0.6 | 2.01 M |
| IHG | Intercontinental Hotels Group ADR | 10.766 | 23 B | -0.0695 | -0.64 | 79.76 K |
| FICO | Fair Isaac and Company | 25.1943 | 22.42 B | -0.2668 | -1.05 | 336.77 K |
| DD | Du Pont De.Nemours Inc | 11.3756 | 19.51 B | -0.1502 | -1.3 | 17.41 M |
| WCC | Wesco International | 33.8535 | 17.84 B | -0.2911 | -0.85 | 398.4 K |
| LDOS | Leidos Holdings Inc | 26.4456 | 17.68 B | -0.4895 | -1.82 | 840.59 K |
| NVR | NVR Inc | 744.00 | 17.22 B | -6.22 | -0.83 | 23.21 K |
| RBA | Ritchie Bros. Auctioneers Inc | 15.5479 | 16.6 B | -0.1585 | -1.01 | 804 K |
| CACI | Caci International | 50.30 | 14.75 B | -0.45 | -0.89 | 247.7 K |
| OHI | Omega Healthcare Investors | 5.9907 | 14.37 B | -0.1476 | -2.4 | 1.43 M |
| PAG | Penske Automotive Group | 10.3933 | 14.23 B | -0.3051 | -2.85 | 1.59 M |
| DOC | Physicians Realty Trust | 9.3768 | 14.14 B | -0.0679 | -0.72 | 3.4 M |
| TOL | Toll Brothers Inc | 19.033 | 13.95 B | -0.1716 | -0.89 | 3.61 M |
| UDR | United Dominion Realty Trust | 9.9782 | 13.7 B | -0.0668 | -0.67 | 986.6 K |
| MOG-A | Moog Inc | 34.6009 | 13.21 B | -0.1885 | -0.54 | 95.77 K |
| SF | Stifel Financial Corp | 13.7351 | 12.79 B | -0.3185 | -2.27 | 1.2 M |
| GNRC | Generac Holdings Inc | 9.5017 | 12.74 B | -0.2175 | -2.24 | 351.34 K |
| WBS | Webster Financial Corp | 11.758 | 12.72 B | -0.0592 | -0.5 | 514.1 K |
| EVR | Evercore Partners Inc | 21.4613 | 11.66 B | -0.5181 | -2.36 | 215 K |
| JEF | Jefferies Financial Group Inc | 18.3915 | 11.19 B | -0.1177 | -0.64 | 1.13 M |
| ADC | Agree Realty Corp | 10.6074 | 9.15 B | -0.3165 | -2.9 | 72.5 K |
| ALV | Autoliv Inc | 25.2372 | 8.96 B | -0.2377 | -0.93 | 1.53 M |
| ACM | Aecom Technology Corp | 27.8734 | 8.51 B | -0.2875 | -1.02 | 605.1 K |
| GME | Gamestop Corp | 3.6644 | 8.44 B | -0.0388 | -1.05 | 13.87 M |
| LAD | Lithia Motors | 5.7466 | 8.32 B | -0.1028 | -1.76 | 195.56 K |
| LEA | Lear Corp | 31.8382 | 8.12 B | -0.2549 | -0.79 | 472.8 K |
| TAP | Molson Coors Brewing Company | 27.8375 | 7.83 B | -0.587 | -2.07 | 2.12 M |
| TAP-A | Molson Coors Beverage Company | 31.0163 | 7.78 B | -0.4049 | -1.29 | 100 |
| GAP | Gap Inc | 14.388 | 7.55 B | -0.1177 | -0.81 | 4.37 M |
| FNB | F.N.B. Corp | 4.3681 | 6.8 B | -0.0788 | -1.77 | 1.15 M |
| HR | Healthcare Realty Trust Inc | 5.7014 | 6.65 B | -0.0336 | -0.59 | 380.4 K |
| WEX | Wex Inc | 30.85 | 6.44 B | -0.45 | -1.44 | 272.74 K |
| GATX | GATX Corp | 19.5045 | 6.27 B | -0.1614 | -0.82 | 286.53 K |
| BYD | Boyd Gaming Corp | 9.2028 | 5.98 B | -0.2333 | -2.47 | 1.07 M |
| AIR | AAR Corp | 22.383 | 5.86 B | -0.126 | -0.56 | 308.8 K |
| KRG | Kite Realty Group Trust | 8.5312 | 5.37 B | -0.1221 | -1.41 | 39.95 K |
| ANF | Abercrombie & Fitch Company | 32.5902 | 5.24 B | -0.4225 | -1.28 | 1.71 M |
| SKY | Skyline Corp | 16.7238 | 5.11 B | -0.091 | -0.54 | 7.8 K |
| CUZ | Cousins Properties Inc | 13.8281 | 4.83 B | -0.1315 | -0.94 | 162.6 K |
| MTH | Meritage Corp | 10.0518 | 4.81 B | -0.217 | -2.11 | 539.45 K |
| UCB | United Community Banks Inc | 16.8717 | 4.34 B | -0.9415 | -5.29 | 162.4 K |
| KRC | Kilroy Realty Corp | 16.6844 | 4.28 B | -0.1257 | -0.75 | 708.3 K |
| PAM | Pampa Energia S.A. ADR | 11.2646 | 4.28 B | -0.1779 | -1.55 | 3.59 K |
| CNK | Cinemark Holdings Inc | 12.392 | 4.25 B | -0.2643 | -2.09 | 835.7 K |
| THO | Thor Industries | 21.4423 | 4.23 B | -0.3409 | -1.56 | 461.1 K |
| MHO | M/I Homes | 14.93 | 3.85 B | -0.13 | -0.86 | 90.23 K |
| ABG | Asbury Automotive Group Inc | 13.68 | 3.73 B | -0.28 | -2.01 | 333.67 K |
| LXP | Lexington Realty Trust | 13.0133 | 3.58 B | -0.2892 | -2.17 | 302.31 K |
| GPK | Graphic Packaging Holding Company | 3.0536 | 3.54 B | -0.0565 | -1.82 | 343.5 K |
| KBH | KB Home | 13.9968 | 3.44 B | -0.1155 | -0.82 | 3.29 M |
| BBAR | Bbva Banco Frances S.A. | 4.1026 | 3.36 B | -0.032 | -0.77 | 70.2 K |
| DAN | Dana Inc | 9.5653 | 3.27 B | -0.0617 | -0.64 | 1.84 M |
| AAP | Advance Auto Parts Inc | 36.1914 | 3.2 B | -0.2488 | -0.68 | 1.28 M |
| GPI | Group 1 Automotive | 28.1885 | 3.17 B | -0.7463 | -2.58 | 309.9 K |
| SII | Sprott Inc | 21.4291 | 3.16 B | -1.461 | -6.38 | 250 |
| BOH | Bank of Hawaii Corp | 25.1447 | 3.13 B | -0.1911 | -0.75 | 206 K |
| BKD | Brookdale Senior Living Inc | 21.56 | 3.08 B | -0.45 | -2.04 | 589.84 K |
| BTE | Baytex Energy Corp | 22.2689 | 3.08 B | -0.3158 | -1.4 | 293.4 K |
| AKR | Acadia Realty Trust | 9.836 | 3 B | -0.066 | -0.67 | 177.3 K |
| AEO | American Eagle Outfitters | 10.7173 | 2.91 B | -0.274 | -2.49 | 5.66 M |
| MMS | Maximus Inc | 12.9522 | 2.84 B | -0.1627 | -1.24 | 281.6 K |
| ABM | ABM Industries Inc | 14.5939 | 2.83 B | -0.1196 | -0.81 | 608.3 K |
| SAH | Sonic Automotive | 9.4435 | 2.55 B | -0.4932 | -4.96 | 710.3 K |
| AGM | Federal Agricultural Mortgage Corp | 7.0496 | 2.55 B | -0.1308 | -1.82 | 266.1 K |
| CALX | Calix Inc | 13.25 | 2.49 B | -0.37 | -2.72 | 507.12 K |
| NTB | Bank of Butterfield Ltd | 8.149 | 2.49 B | -0.5102 | -5.89 | 300 |
| HCI | Homeowners Choice | 3.8086 | 2.35 B | -0.1007 | -2.58 | 13.9 K |
| FCF | First Commonwealth Financial Corp | 4.1665 | 2.18 B | -0.0804 | -1.89 | 234.21 K |
| KSS | Kohl's Corp | 28.6529 | 2.14 B | -0.2262 | -0.78 | 2.07 M |
| BLX | Banco Latinoamericano DE Comercio | 5.521 | 2.12 B | -0.077 | -1.38 | 162 K |
| SPB | Spectrum Brands Holdings Inc | 29.946 | 2.02 B | -0.1772 | -0.59 | 891 |
| GTY | Getty Realty Corp | 9.9737 | 2 B | -0.0886 | -0.88 | 45.4 K |
| NSP | Insperity Inc | 6.584 | 1.94 B | -0.1757 | -2.6 | 409 K |
| CTS | Cts Corp | 8.405 | 1.83 B | -0.089 | -1.05 | 145.9 K |
| HUN | Huntsman Corp | 7.5644 | 1.83 B | -0.06 | -0.79 | 3.96 M |
| STEW | Srh Total Return Fund Inc | 6.35 | 1.82 B | -0.04 | -0.63 | 40.18 K |
| AIN | Albany International Corp | 17.1578 | 1.79 B | -0.2335 | -1.34 | 118.3 K |
| PRG | Prog Hldgs Inc | 14.0087 | 1.67 B | -0.2325 | -1.63 | 1.2 K |
| LZB | La-Z-Boy Inc | 10.3621 | 1.66 B | -0.1116 | -1.07 | 480 K |
| FUN | Cedar Fair LP | 6.1606 | 1.63 B | -0.0478 | -0.77 | 251.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 3.6406 | -0.3185 | -8.04 | 1.5 K | |
| SDE | Spartan Delta Corp | 41.6513 | -3.471 | -7.69 | 122 | |
| SII | Sprott Inc | 23.1768 | -1.1333 | -4.66 | 40.32 K | |
| ATX | ATEX Resources Inc. | 18.60 | -0.90 | -4.62 | 827 | |
| EFR | Energy Fuels Inc | 11.00 | -0.50 | -4.35 | 7.82 K | |
| KEI | Kolibri Global Energy Inc | 26.40 | -1.10 | -4 | 50.8 K | |
| TC | Tucows Inc | 3.20 | -0.12 | -3.61 | 7.92 K | |
| STLR | Stllr Gold Inc | 3.60 | -0.12 | -3.23 | 98.1 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.1366 | -0.1805 | -2.86 | 1.4 K | |
| ESM | Euro Sun Mining Inc | 6.9931 | -0.1817 | -2.53 | 14.95 K | |
| TPX-A | Molson Coors Canada Inc | 31.0448 | -0.8034 | -2.52 | 1.3 K | |
| TPX-B | Molson Coors Canada Inc | 28.6236 | -0.7374 | -2.51 | 5.16 K | |
| WFC | Wall Financial | 4.1388 | -0.0945 | -2.23 | 600 | |
| BU | Burcon Nutrascience Corp | 157.1547 | -3.3085 | -2.06 | 1.73 K | |
| MARI | Marimaca Copper Corp | 12.25 | -0.25 | -2 | 5.78 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.8402 | -0.0781 | -1.99 | 22.05 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.9704 | -0.2345 | -1.92 | 200 | |
| BTE | Baytex Energy Corp | 23.2109 | -0.4269 | -1.81 | 635.24 K | |
| TAL | Petrotal Corp | 159.1445 | -2.8675 | -1.77 | 2 K | |
| DSG | Descartes Sys | 6.70 | -0.12 | -1.76 | 28.92 K | |
| AUMN | Golden Minerals Company | 7.86 | -0.14 | -1.75 | 8.3 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0235 | -0.1376 | -1.69 | 15.92 K | |
| VCM | Vecima Networks Inc | 3.649 | -0.0613 | -1.65 | 4.2 K | |
| BBD-PD | Bombardier Inc Pref D | 5.7002 | -0.0924 | -1.6 | 3.55 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.0638 | -0.0978 | -1.59 | 1 K | |
| HBM | Hudbay Minerals Inc | 12.0339 | -0.1836 | -1.5 | 1.73 M | |
| JAG | Jaguar Mining Inc | 8161.8257 | -123.6646 | -1.49 | 586.96 K | |
| PWF-PO | Power Financial Corp Pref O | 9.1469 | -0.136 | -1.47 | 11.7 K | |
| EMP-A | Empire Company Limited | 13.058 | -0.1926 | -1.45 | 126.9 K | |
| RBA | Rb Global Inc | 15.6708 | -0.2123 | -1.34 | 88.49 K | |
| TCW | Trican Well | 8.014 | -0.1027 | -1.27 | 247.34 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9796 | -0.0498 | -1.24 | 194.67 K | |
| X | TMX Group Ltd | 3.6861 | -0.0454 | -1.22 | 1.72 M | |
| CSCI | Cosciens Biopharma Inc | 49800.00 | -600.00 | -1.19 | 1 | |
| EDR | Endeavour Silver Corp | 3.0364 | -0.0364 | -1.18 | 144.42 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.2812 | -0.2884 | -1.17 | 91.3 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.4188 | -0.1268 | -1.1 | 39.07 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.5762 | -0.0395 | -1.09 | 4.91 K | |
| GFP | Greenfirst Forest Products Inc | 8.9669 | -0.0974 | -1.07 | 1.8 K | |
| ARX | Arc Resources Ltd | 10.3303 | -0.1098 | -1.05 | 1.38 M | |
| MFC | Manulife Fin | 10.2404 | -0.1071 | -1.04 | 6.02 M | |
| BCE-PF | BCE Inc Pref AF | 9.2999 | -0.092 | -0.98 | 4.3 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.6681 | -0.0849 | -0.97 | 10.85 K | |
| TXG | Torex Gold Resources Inc | 10.3554 | -0.0996 | -0.95 | 127.14 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.842 | -0.0737 | -0.93 | 10.71 K | |
| AGF-B | AGF Management Limited | 6.7171 | -0.0623 | -0.92 | 283.62 K | |
| PXT | Parex Resources Inc | 3.311 | -0.0288 | -0.86 | 272.8 K | |
| MRD | Melcor Dev | 6.1461 | -0.0534 | -0.86 | 10.8 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0193 | -0.0262 | -0.86 | 14.6 K | |
| GIB-A | CGI Inc | 15.0624 | -0.1289 | -0.85 | 554 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.8727 | -0.0646 | -0.81 | 30.96 K | |
| TOT | Total Energy Services Inc | 6.322 | -0.0517 | -0.81 | 69.87 K | |
| TRI | Thomson Reuters Corp | 23.4272 | -0.1915 | -0.81 | 772.44 K | |
| IAG | IA Financial Corp Inc | 21.2337 | -0.1718 | -0.8 | 163.9 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.1227 | -0.0655 | -0.8 | 810 | |
| BN-PR | Brookfield Corporation | 11.1462 | -0.0876 | -0.78 | 12.01 K | |
| LB | Laurentian Bank | 19.35 | -0.1414 | -0.73 | 72.58 K | |
| PWF-PE | Power Financial Corp Pref E | 8.8359 | -0.0633 | -0.71 | 7.53 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.853 | -0.0562 | -0.71 | 20.4 K | |
| CIU-PA | CU Inc Pref A | 8.2138 | -0.0586 | -0.71 | 4.5 K | |
| BCE-PE | Bce Inc Pref E | 9.6579 | -0.0671 | -0.69 | 1.64 K | |
| CGY | Calian Group Ltd | 9.8723 | -0.0652 | -0.66 | 1.28 K | |
| BCE-PC | BCE Inc Pref AC | 8.3418 | -0.0547 | -0.65 | 16.71 K | |
| OBE | Obsidian Energy Ltd | 150.22 | -0.98 | -0.65 | 566.3 K | |
| RY | Royal Bank of Canada | 31.7996 | -0.198 | -0.62 | 2.05 M | |
| IMP | Intermap Tech Corp | 16.50 | -0.10 | -0.6 | 1.03 K | |
| L | Loblaw CO | 5.393 | -0.0326 | -0.6 | 718.84 K | |
| CG | Centerra Gold Inc | 5.4596 | -0.0328 | -0.6 | 957.9 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 20.5378 | -0.1212 | -0.59 | 0 | |
| TD | Toronto-Dominion Bank | 19.958 | -0.1136 | -0.57 | 5.54 M | |
| RFA | RFA Financial Inc. | 22.4733 | -0.1263 | -0.56 | 45.08 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.2369 | -0.0237 | -0.56 | 1.7 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8582 | -0.0434 | -0.55 | 7.24 K | |
| ALA | AltaGas Ltd | 8.0807 | -0.0439 | -0.54 | 233.59 K | |
| MTY | Mty Food Group Inc | 7.6043 | -0.04 | -0.52 | 2.3 K | |
| ENB-PA | Enbridge Inc Pref A | 9.8768 | -0.0518 | -0.52 | 3.66 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.0567 | 33.56 B | -0.0533 | -1.04 | 945 |
| LNWO | Light & Wonder, Inc. | 14.07 | 7.18 B | -0.11 | -0.78 | 942.4 K |
| MSCH | MainStreetChamber Holdings Inc. | 6.25 | 58.52 M | -1.25 | -16.67 | 1.83 K |
| ORBT | Orbit International Corporation | 3.5326 | 12.53 M | -0.0386 | -1.08 | 9.95 K |
| VALV | Shengkai Innovations Inc | 15.60 | 1.72 M | -0.80 | -4.88 | 18.79 K |
| ERHE | ERHC Energy Inc | 59.00 | 863.83 K | -1.20 | -1.99 | 256.46 K |
| NEOM | NeoMedia Technologies Inc | 8.40 | 508.84 K | -0.60 | -6.67 | 4.48 K |
| BLSP | Blue Sphere Corporation | 16159.00 | 288.79 K | -881.4004 | -5.17 | 442.48 K |
| DKAM | Drinks Americas Holdings Ltd | 52.50 | 278.3 K | -5.25 | -9.09 | 268 |
| KALY | Kali Inc | 38.25 | 101.82 K | -6.75 | -15 | 500 |
| PJET | Priority Aviation Inc | 230.00 | 98.01 K | -10.00 | -4.17 | 62 |
| RGGI | Resgreen Group International Inc | 90.00 | 48.75 K | -10.00 | -10 | 1 |
| AXPWQ | Axion Power International Inc | 798000.00 | 9.6 K | -7000.00 | -0.87 | 0 |
| CGLO | Hash Labs Inc | 31.20 | 7.64 K | -0.80 | -2.5 | 3.87 M |
| STTO | SITO Mobile Ltd. | 5.30 | 5.13 K | -0.50 | -8.62 | 10.13 K |
| ZVOI | Zovio Inc | 24.31 | 3.42 K | -0.49 | -1.98 | 557.07 K |
| SIMPQ | Simply Inc | 235.775 | 1.55 K | -4.225 | -1.76 | 120 |
| CYRNQ | CYRNQ | 76.40 | 799 | -0.60 | -0.78 | 7.55 K |
| CALIQ | China Auto Logistics Inc. | 26.2799 | 484 | -0.4194 | -1.57 | 28.9 K |
| YVRLF | Liquid Media Group Ltd. | 32.40 | 482 | -0.20 | -0.61 | 65 |
| USMJ | North American Cannabis Holdings Inc | 4400.00 | 235 | -600.00 | -12 | 0 |
| PEHD | Perigee Holdings Inc. | 508.00 | 130 | -52.00 | -9.29 | 588 |
| APPZ | Monster Arts Inc | 18684.00 | -6916.00 | -27.02 | 0 | |
| VRCI | Verde Science Inc | 1134.00 | -210.00 | -15.63 | 3.15 K | |
| ASFX | American Scientific Resources Incorporated | 3.10 | -0.30 | -8.82 | 7.67 M | |
| HMNY | Helios and Matheson Analytics Inc | 808.0887 | -71.8301 | -8.16 | 31 | |
| NPHC | Nutra Pharma Corp | 17.00 | -1.20 | -6.59 | 24.23 K | |
| PTRC | Petro River Oil Corp | 230.00 | -10.00 | -4.17 | 20 | |
| IZNN | IZON Network Inc | 50.575 | -1.275 | -2.46 | 12.34 K | |
| FRTD | Fortitude Group Inc | 25.4545 | -0.6364 | -2.44 | 166 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 42.8571 | -7.1429 | -14.29 | 581 | |
| SMN | Sun Summit Minerals Corp | 13.50 | -2.25 | -14.29 | 222 | |
| KCC | Kincora Copper Limited | 58.50 | -9.00 | -13.33 | 88.37 K | |
| CBI | Colibri Resource Corporation | 5.25 | -0.75 | -12.5 | 1.14 K | |
| ATOM | Atomic Minerals Corp | 17.10 | -2.25 | -11.63 | 216 | |
| FUSE | Fuse Cobalt Inc | 80.00 | -10.00 | -11.11 | 23 | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -3.50 | -11.11 | 1.09 K | |
| ORS | Orestone Mining Corp | 19.20 | -2.40 | -11.11 | 92 | |
| PAR-H | Parent Capital Corp | 4.50 | -0.50 | -10 | 300 | |
| WPG | West Point Gold Corp. | 9.00 | -1.00 | -10 | 1.76 K | |
| PE | Pure Energy Minerals Limited | 9.12 | -0.96 | -9.52 | 5.22 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | -1.50 | -9.09 | 247 | |
| SMRV | Smooth Rock Ventures Corp. | 24.00 | -2.40 | -9.09 | 38 | |
| ZC | Zimtu Capital Corp | 6.55 | -0.65 | -9.03 | 22.88 K | |
| JSPX | JasperX Technologies Inc. | 140.00 | -10.00 | -6.67 | 37 | |
| GR | Great Atlantic Resources Corp | 84.00 | -6.00 | -6.67 | 58 | |
| ENA | Enablence Technologies Inc | 1344.00 | -96.00 | -6.67 | 62 | |
| LOD | Lode Gold Resources Inc. | 25.20 | -1.80 | -6.67 | 347 | |
| KTN | Kootenay Silver Inc | 7.10 | -0.50 | -6.58 | 2.81 K | |
| SC-H | Serrano Resources Ltd | 10.75 | -0.75 | -6.52 | 634 | |
| SKEL | Skeleton Coast Uranium Corp. | 174.00 | -12.00 | -6.45 | 23 | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 12.16 K | |
| SIEN | Sienna Resources Inc. | 8.00 | -0.50 | -5.88 | 57 K | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | -5.00 | -5.88 | 41 | |
| NAR | North Arrow Minerals Inc | 18.00 | -1.00 | -5.26 | 1.12 K | |
| JDN | Jayden Resources Inc | 5.70 | -0.30 | -5 | 19.07 K | |
| WEC | Winchester Equity Corporation | 7.60 | -0.40 | -5 | 7.08 K | |
| OYL | CGX Energy Inc | 16.50 | -0.80 | -4.62 | 145.29 K | |
| SILV | Silver Valley Metals Corp. | 12.285 | -0.54 | -4.21 | 121.55 K | |
| GCOM | Green Shift Commodities Ltd. | 9.20 | -0.40 | -4.17 | 590 | |
| MVI-H | Monitor Ventures Inc | 18.00 | -0.75 | -4 | 984 | |
| BKM | Pacific Booker Minerals Inc | 7.11 | -0.29 | -3.92 | 3.6 K | |
| EMR | Emgold Mining Corporation | 25.00 | -1.00 | -3.85 | 23.18 K | |
| LMG | Lincoln Gold Mining Inc | 260.00 | -10.00 | -3.7 | 54 | |
| GBU | Gabriel Resources Ltd | 43.60 | -1.60 | -3.54 | 174.83 K | |
| LMS | Less Mess Storage Inc. | 5.60 | -0.20 | -3.45 | 1.25 K | |
| FTJ | Fort St. James Nickel Corp | 5.80 | -0.20 | -3.33 | 50 | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | -0.2331 | -3.12 | 4.71 K | |
| GIGA | Giga Metals Corporation | 3.50 | -0.10 | -2.78 | 12.53 K | |
| BTR | Bonterra Resources Inc | 37.00 | -1.00 | -2.63 | 585 | |
| VLI | Vision Lithium Inc | 3.70 | -0.10 | -2.63 | 87.14 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 13.20 | -0.30 | -2.22 | 1 K | |
| ADK | DIAGNOS Inc | 4.50 | -0.10 | -2.17 | 7.3 K | |
| SLG | PetroTal Corp | 29.4907 | -0.5314 | -1.77 | 199.7 K | |
| PWM | Power Metals Corp | 3.90 | -0.06 | -1.52 | 3.5 K | |
| SGQ | SouthGobi Resources Ltd | 16.52 | -0.19 | -1.14 | 262.6 K |