Losers for 20 April 2010 from 00:00:00 until 23:59:59
Losers for 20 April 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 4.2432 | 54.87 B | -0.0573 | -1.33 | 1.28 M |
| UUUU | Energy Fuels Inc | 10.25 | 3.57 B | -0.115 | -1.11 | 6 |
| USAS | Americas Silver Corp | 26.70 | 1.73 B | -1.20 | -4.3 | 363 |
| GAU | Galiano Gold Inc | 6.28 | 522.43 M | -0.05 | -0.79 | 69.9 K |
| CATX | Perspective Therapeutics Inc | 11.50 | 342.14 M | -0.20 | -1.71 | 4.85 K |
| GENC | Gencor Industries IN | 5.1333 | 234.52 M | -0.0267 | -0.52 | 1.57 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 168.87 M | -70.00 | -4.35 | 14 |
| EP | Empire Petroleum Corp | 9.7593 | 109.83 M | -0.4647 | -4.55 | 42 |
| IOR | Income Opportunity Realty Trust | 5.49 | 84.37 M | -0.21 | -3.68 | 500 |
| DIT | Amcon Distributing Company | 43.2703 | 61 M | -3.5073 | -7.5 | 8 K |
| OPTT | Ocean Power Tech Inc | 1384.00 | 50.49 M | -20.00 | -1.42 | 26.98 K |
| COHN | Cohen & CO Inc | 17.6192 | 37.65 M | -0.1248 | -0.7 | 2.17 K |
| SDEV | Stablecoin Development Corporation | 232801.9063 | 27.66 M | -16194.9219 | -6.5 | 0 |
| CVM | Cel-Sci Corp | 4800.00 | 26.04 M | -75.00 | -1.54 | 177 |
| MPU | Mega Matrix Corp | 4.3426 | 15.36 M | -0.0396 | -0.9 | 500 |
| AWX | Avalon Holdings Corp | 3.40 | 10.92 M | -0.10 | -2.86 | 1.9 K |
| UUU | Universal Security Instruments | 5.4816 | 10.87 M | -0.1684 | -2.98 | 100 |
| CVR | Chicago Rivet & Machine Company | 9.8532 | 9.95 M | -0.3484 | -3.42 | 1.2 K |
| AUMN | Golden Minerals Company | 196.25 | 5.27 M | -5.50 | -2.73 | 2.84 K |
| PW | Power REIT | 9.4865 | 2.99 M | -0.0625 | -0.65 | 1.25 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.75 | 891.1 K | -0.25 | -4.17 | 8.36 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 78.30 | 2.09 B | -4.00 | -4.86 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.3287 | 4.5 T | -0.0743 | -1 | 738.33 M |
| AMGN | Amgen Inc | 40.7066 | 225.7 B | -0.602 | -1.46 | 7.22 M |
| GILD | Gilead Sciences Inc | 15.5678 | 164.99 B | -0.2314 | -1.46 | 27.78 M |
| IBKR | Interactive Brokers | 4.0585 | 154.47 B | -0.0449 | -1.09 | 1.09 M |
| CDNS | Cadence Design Systems, Inc. | 7.18 | 91.41 B | -0.04 | -0.55 | 2.74 M |
| MNST | Monster Beverage Cp | 3.4367 | 89.42 B | -0.0208 | -0.6 | 7.58 M |
| REGN | Regeneron Pharmaceuticals | 24.9812 | 83.19 B | -0.3775 | -1.49 | 520 K |
| MDLZ | Mondelez Intl Inc | 20.8211 | 78.53 B | -0.2325 | -1.1 | 9.39 M |
| PCAR | Paccar Inc | 17.3437 | 69.08 B | -0.509 | -2.85 | 9.38 M |
| COHR | Coherent Inc | 15.8786 | 63.61 B | -0.1083 | -0.68 | 183.4 K |
| FAST | Fastenal Company | 4.5397 | 59.84 B | -0.051 | -1.11 | 16.99 M |
| ODFL | Old Dominion Freight Line Inc | 5.1459 | 44.2 B | -0.0553 | -1.06 | 1.96 M |
| STLD | Steel Dynamics Inc | 11.8511 | 38.5 B | -0.3339 | -2.74 | 13.99 M |
| NTRS | Northern Trust Corp | 36.8106 | 34.37 B | -1.9945 | -5.14 | 7.55 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.397 | 30.91 B | -0.1392 | -1.46 | 1.25 M |
| BIIB | Biogen Inc | 53.91 | 30.6 B | -0.88 | -1.61 | 3.53 M |
| JBHT | J B Hunt Transport | 31.2608 | 24.99 B | -0.3844 | -1.21 | 1.13 M |
| RGLD | Royal Gold Inc | 39.1148 | 19.84 B | -0.3724 | -0.94 | 548.1 K |
| PNFP | Pinnacle Finl Ptnrs | 14.6421 | 15.8 B | -1.0497 | -6.69 | 1.2 M |
| LULU | Lululemon Athletica | 20.96 | 14.51 B | -0.205 | -0.97 | 2.07 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7436 | 12.02 B | -0.1976 | -4 | 2.8 K |
| SSRM | Ssr Mining Inc | 17.9336 | 6.4 B | -0.0952 | -0.53 | 296.43 K |
| ORKA | Oruka Therapeutics Inc | 21858.4766 | 6.34 B | -439.1211 | -1.97 | 32 |
| RUSHA | Rush Entpr Cl A | 6.1281 | 6.23 B | -0.0558 | -0.9 | 338.69 K |
| HOMB | Home Bancshares Inc | 4.5861 | 6.17 B | -0.0324 | -0.7 | 219.56 K |
| RUSHB | Rush Entpr Cl B | 5.4227 | 6.06 B | -0.1232 | -2.22 | 18.11 K |
| IRDM | Iridium Comm Inc | 7.7603 | 5.23 B | -0.1221 | -1.55 | 146.8 K |
| CIGI | Colliers Intl Grp IN | 13.6482 | 5.11 B | -0.1012 | -0.74 | 9.25 K |
| ICUI | I C U Medical Inc | 33.49 | 4.56 B | -1.51 | -4.31 | 709.88 K |
| LBTYB | Liberty Global Ord B | 13.0194 | 4.5 B | -0.1656 | -1.26 | 670 |
| SKYW | Skywest Inc | 12.8618 | 4.18 B | -0.0806 | -0.62 | 396.79 K |
| ARCB | Arcbest Corp | 26.9823 | 3.07 B | -0.6976 | -2.52 | 2.32 M |
| GRBK | Green Brick Partners | 40.2759 | 3.03 B | -0.6896 | -1.68 | 6.68 K |
| HWKN | Hawkins Inc | 10.2491 | 2.73 B | -0.2413 | -2.3 | 178.14 K |
| EEFT | Euronet Worldwide | 20.30 | 2.65 B | -0.11 | -0.54 | 215.89 K |
| ALGT | Allegiant Travel Com | 41.1872 | 2.41 B | -4.3091 | -9.47 | 1.71 M |
| EFSC | Enterprises Finl Svc | 8.3434 | 2.38 B | -0.0842 | -1 | 19.23 K |
| PLPC | Preformed Line Prd | 30.6297 | 2.26 B | -0.3427 | -1.11 | 12.2 K |
| VCEL | Vericel Corproation | 35.00 | 2.25 B | -0.60 | -1.69 | 10.38 K |
| WERN | Werner Enterprise | 14.5056 | 2.2 B | -0.6478 | -4.27 | 3.35 M |
| SLS | Sellas Life Sciences Group Inc | 106773.75 | 2.17 B | -986.3594 | -0.92 | 4 |
| MESO | Mesoblast Ltd ADR | 19.1284 | 2.16 B | -0.5537 | -2.81 | 101 |
| QUBT | Quantum Computing Inc | 60.00 | 2.01 B | -10.00 | -14.29 | 114 |
| CNOB | Connectone Bancorp | 6.2358 | 1.77 B | -0.1322 | -2.08 | 43.6 K |
| ICFI | Icf International | 23.0704 | 1.66 B | -0.2659 | -1.14 | 97.98 K |
| HROW | Harrow Health Inc | 39.60 | 1.5 B | -0.40 | -1 | 15 |
| QNST | Quinstreet Inc | 16.02 | 1.26 B | -0.12 | -0.74 | 15.86 K |
| MRTN | Marten Transport | 4.253 | 1.2 B | -0.0677 | -1.57 | 705.2 K |
| SVRA | Savara Inc | 339.85 | 1.17 B | -10.15 | -2.9 | 3.98 K |
| NBN | Northeast Bncp | 11.3627 | 1.15 B | -0.2144 | -1.85 | 15.3 K |
| OCSL | Oaktree Specialty Lending Corp | 7.2324 | 1.12 B | -0.0632 | -0.87 | 86.15 K |
| GPRE | Green Plains Inc | 12.7796 | 1.06 B | -0.2212 | -1.7 | 581.94 K |
| JBSS | John B Sanfilippo | 9.3286 | 965.21 M | -0.1071 | -1.14 | 10.76 K |
| HAFC | Hanmi Financial Cp | 15.5991 | 939.29 M | -0.4065 | -2.54 | 152.94 K |
| HTLD | Heartland Express | 12.8421 | 910.5 M | -0.1011 | -0.78 | 1.34 M |
| APOG | Apogee Entrpr Inc | 9.6644 | 887.32 M | -0.0814 | -0.84 | 359.08 K |
| HSTM | Healthstream Inc | 4.2559 | 858.78 M | -0.1041 | -2.39 | 60.19 K |
| TRNS | Transcat Inc | 7.00 | 850.34 M | -0.05 | -0.71 | 1.5 K |
| CVLG | Covenant Logistics Group Inc | 3.0995 | 842.72 M | -0.1244 | -3.86 | 51.4 K |
| KOPN | Kopin Cp | 4.32 | 780.12 M | -0.05 | -1.14 | 341.07 K |
| SSYS | Stratasys Ltd | 26.00 | 768.74 M | -0.51 | -1.92 | 91.29 K |
| CARE | Carter Bankshares Inc | 6.553 | 703.04 M | -0.0387 | -0.59 | 4 K |
| CWBC | Community West Bncsh | 3.5493 | 675.56 M | -0.1147 | -3.13 | 5.8 K |
| CTRN | Citi Trends Inc | 32.6207 | 617.82 M | -0.2987 | -0.91 | 61.63 K |
| VLGEA | Village Super Mkt | 14.8218 | 616.22 M | -0.1493 | -1 | 2.8 K |
| OSPN | Onespan Inc | 7.6638 | 603.27 M | -0.1435 | -1.84 | 115.08 K |
| CIVB | Civista Bncshrs | 3.4087 | 584.94 M | -0.0635 | -1.83 | 1.65 K |
| TATT | T A T Tech Ltd | 5.666 | 511.74 M | -0.0434 | -0.76 | 4.4 K |
| CERS | Cerus Corp | 3.15 | 507.84 M | -0.04 | -1.25 | 157.51 K |
| JOUT | Johnson Outdoors | 8.9942 | 500.64 M | -0.1469 | -1.61 | 1.46 K |
| GRVY | Gravity Ltd ADR | 8.44 | 481.49 M | -0.28 | -3.21 | 23.33 K |
| FMAO | Farmers & Merch Banc | 5.3919 | 473.35 M | -0.0591 | -1.08 | 438 |
| CBAN | Colony Bankcorp Inc | 5.166 | 465.18 M | -0.2215 | -4.11 | 4.28 K |
| LWAY | Lifeway Foods Inc | 10.9617 | 458 M | -0.2471 | -2.2 | 50.74 K |
| ABEO | Abeona Therapeutics | 3362.50 | 424.61 M | -137.50 | -3.93 | 27 |
| AIOT | Powerfleet Inc | 3.03 | 410.59 M | -0.04 | -1.3 | 11.7 K |
| ERII | Energy Recovery Inc | 6.19 | 407.85 M | -0.10 | -1.59 | 497.96 K |
| PESI | Perma-Fix Envir | 11.55 | 376.79 M | -0.075 | -0.65 | 30.3 K |
| ISSC | Innovative Sol&Sup | 3.386 | 353.38 M | -0.042 | -1.23 | 13.05 K |
| ZUMZ | Zumiez Inc | 20.16 | 329.51 M | -0.32 | -1.56 | 921.47 K |
| AVXL | Anavex Lf SC | 11.24 | 314.16 M | -0.08 | -0.71 | 4.75 K |
| SMTI | Sanara Medtech Inc | 75.00 | 313.87 M | -10.00 | -11.76 | 42 |
| FWDI | AdvisorShares Madrona International ETF | 30.70 | 312.71 M | -0.30 | -0.97 | 4.26 K |
| RILY | B. Riley Financl | 24.3233 | 292.25 M | -0.5791 | -2.33 | 65 |
| PAMT | PAMT CORP | 3.0255 | 287.34 M | -0.0229 | -0.75 | 44.18 K |
| DUOT | Duos Technologies Group Inc | 4573.332 | 279.58 M | -326.6694 | -6.67 | 1 |
| OVLY | Oak Valley Bancp CA | 3.5211 | 279.33 M | -0.08 | -2.22 | 3.48 K |
| LCNB | Lcnb Corp | 5.9413 | 279.11 M | -0.1213 | -2 | 100 |
| FRAF | Franklin Finl Svcs Corp | 9.061 | 277.62 M | -0.2626 | -2.82 | 600 |
| FLWS | 1-800-Flowers.com | 3.15 | 255.11 M | -0.02 | -0.63 | 192.55 K |
| LMNR | Limoneira Company | 13.8623 | 249.5 M | -0.2039 | -1.45 | 1.93 K |
| SPOK | Spok Holdings Inc | 4.9513 | 237 M | -0.0393 | -0.79 | 115.39 K |
| MPAA | Motorcar Parts Amer | 6.40 | 235.15 M | -0.10 | -1.54 | 48.39 K |
| EFSI | Eagle Financial Services Inc | 9.681 | 232 M | -0.3702 | -3.68 | 4 K |
| CFBK | Central Fed Cp | 34.7579 | 231.69 M | -2.8532 | -7.59 | 40 |
| PEBK | Peoples Bancorp NC | 4.049 | 228.18 M | -0.0505 | -1.23 | 1.61 K |
| ALOT | Astronova Inc | 5.994 | 226.45 M | -0.033 | -0.55 | 1.11 K |
| CAPR | Capricor Therap | 455.00 | 222.68 M | -45.00 | -9 | 148 |
| PPIH | Perma-Pipe International Holdings Inc | 6.85 | 210.86 M | -0.08 | -1.15 | 31 K |
| CZWI | Citizens Community | 3.2406 | 196.58 M | -0.0488 | -1.48 | 29.96 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 16.6715 | 373.76 B | -0.2601 | -1.54 | 32.51 M |
| UNH | Unitedhealth Group Inc | 24.1934 | 371.19 B | -0.1952 | -0.8 | 26.56 M |
| GS | Goldman Sachs Group | 120.3889 | 301.22 B | -2.5134 | -2.05 | 42.2 M |
| BML-PJ | Bank of America Corporation | 9.4453 | 231.21 B | -0.0799 | -0.84 | 48.91 K |
| IBM | International Business Machines | 71.2759 | 222.64 B | -1.396 | -1.92 | 15.92 M |
| ETN | Eaton Corp | 25.5721 | 172.82 B | -0.2743 | -1.06 | 9.41 M |
| SCCO | Southern Copper Corp | 16.4441 | 166.96 B | -0.3237 | -1.93 | 3.35 M |
| RIO | Rio Tinto Plc ADR | 22.1803 | 165.8 B | -0.1473 | -0.66 | 1.98 M |
| SONY | Sony Group Corp ADR | 5.958 | 139.88 B | -0.0734 | -1.22 | 5.92 M |
| PH | Parker-Hannifin Corp | 51.7389 | 133.71 B | -1.2133 | -2.29 | 4.87 M |
| BMY | Bristol-Myers Squibb Company | 14.6041 | 132.45 B | -0.2182 | -1.47 | 13.36 M |
| NEM | Newmont Mining Corp | 36.3784 | 123.56 B | -0.4871 | -1.32 | 5.65 M |
| ELV | Elevance Health Inc | 47.5287 | 86.25 B | -0.5639 | -1.17 | 6.31 M |
| FDX | Fedex Corp | 75.9776 | 76.91 B | -0.421 | -0.55 | 3.55 M |
| CI | Cigna Corp | 31.6348 | 73.56 B | -0.3351 | -1.05 | 4.12 M |
| VALE | Vale S.A. ADR | 12.1653 | 63.37 B | -0.1797 | -1.46 | 20.96 M |
| NUE | Nucor Corp | 29.5716 | 62.39 B | -0.1764 | -0.59 | 6.51 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 40.2578 | 57.65 B | -0.3388 | -0.83 | 930 |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.0904 | 56.05 B | -0.0881 | -0.87 | 27.3 K |
| STT | State Street Corp | 30.8228 | 51.28 B | -1.341 | -4.17 | 15.82 M |
| NMR | Nomura Holdings Inc ADR | 4.1732 | 28.7 B | -0.0347 | -0.82 | 1.18 M |
| DG | Dollar General Corp | 24.4674 | 27 B | -0.6583 | -2.62 | 1.27 M |
| MKL | Markel Corp | 378.50 | 22.8 B | -2.75 | -0.72 | 34.31 K |
| GPN | Global Payments Inc | 21.3155 | 22.79 B | -0.2256 | -1.05 | 2.94 M |
| DD | Du Pont De.Nemours Inc | 11.6993 | 19.12 B | -0.158 | -1.33 | 19.43 M |
| H | Hyatt Hotels Corp | 36.9927 | 16.03 B | -0.2031 | -0.55 | 215.9 K |
| WSO | Watsco Inc | 34.8979 | 13.46 B | -0.2925 | -0.83 | 324.2 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.0696 | 11.53 B | -0.0868 | -1.06 | 1.82 M |
| EVR | Evercore Partners Inc | 22.5116 | 11.46 B | -0.9242 | -3.94 | 387.9 K |
| KNX | Knight-Swift Transporation Inc | 16.4724 | 11.18 B | -0.2986 | -1.78 | 1.43 M |
| IAG | Iamgold Corp | 14.0416 | 10.52 B | -0.112 | -0.79 | 4.05 M |
| EAT | Brinker International | 15.1651 | 9.76 B | -0.1279 | -0.84 | 5.05 M |
| AOS | Smith A.O. Corp | 6.6705 | 8.48 B | -0.4968 | -6.93 | 4.86 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 26.8254 | 7.79 B | -0.4677 | -1.71 | 1.39 M |
| MTG | Mgic Investment Corp | 9.4138 | 6.21 B | -1.2342 | -11.59 | 32.26 M |
| RLI | Rli Corp | 6.9516 | 5.83 B | -0.0589 | -0.84 | 450.4 K |
| CPA | Copa Holdings S.A. | 35.572 | 5.58 B | -0.2277 | -0.64 | 227.4 K |
| SXT | Sensient Technologies Corp | 22.1736 | 5.51 B | -0.4136 | -1.83 | 527.2 K |
| BMA | Banco Macro S.A. ADR | 17.4487 | 5.38 B | -0.4064 | -2.28 | 30.4 K |
| MTN | Vail Resorts | 29.5271 | 5.21 B | -0.1556 | -0.52 | 331.97 K |
| SKY | Skyline Corp | 17.5518 | 5.05 B | -0.4823 | -2.67 | 8.7 K |
| RDN | Radian Group Inc | 13.7475 | 4.87 B | -0.5776 | -4.03 | 7.36 M |
| GFF | Griffon Corp | 9.4174 | 4.81 B | -0.0556 | -0.59 | 211.15 K |
| PHI | Philippine Long Distance Telephone ADR | 19.1792 | 4.18 B | -0.4178 | -2.13 | 120.6 K |
| PVH | Phillips-Van Heusen Corp | 60.8763 | 4.07 B | -0.3998 | -0.65 | 978.3 K |
| NMM | Navios Maritime Partners LP | 115.7766 | 2.24 B | -2.1209 | -1.8 | 24.89 K |
| KSS | Kohl's Corp | 28.9151 | 2.2 B | -0.2622 | -0.9 | 3.65 M |
| EPAC | Actuant Corp | 21.2811 | 1.95 B | -0.1267 | -0.59 | 1.03 M |
| FUN | Cedar Fair LP | 7.8905 | 1.62 B | -0.0584 | -0.73 | 337.36 K |
| SBH | Sally Beauty Holdings | 9.05 | 1.57 B | -0.08 | -0.88 | 390.82 K |
| WWW | Wolverine World Wide | 11.882 | 1.55 B | -0.2483 | -2.05 | 1.99 M |
| GSL | Global Ship Lease Inc | 13.8407 | 1.52 B | -0.0989 | -0.71 | 25.24 K |
| CRI | Carter's Inc | 23.4888 | 1.48 B | -0.4011 | -1.68 | 681.5 K |
| EPC | Edgewell Personal Care | 38.6081 | 1.29 B | -0.222 | -0.57 | 856.35 K |
| SID | Companhia Siderurgica Nacional ADR | 7.4768 | 1.28 B | -0.0391 | -0.52 | 3.81 M |
| TWO | Two Harbors Invt Corp | 7.2434 | 1.26 B | -0.0968 | -1.32 | 9.95 K |
| BH | Biglari Holdings Inc | 231.1521 | 1.21 B | -6.7475 | -2.84 | 34.28 K |
| BFS | Saul Centers | 19.4076 | 1.18 B | -0.4006 | -2.02 | 244.4 K |
| KRO | Kronos Worldwide Inc | 3.8734 | 977.18 M | -0.0208 | -0.53 | 4.63 K |
| MCS | Marcus Corp | 9.0284 | 920.96 M | -0.0755 | -0.83 | 56.2 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.7127 | 891.69 M | -0.0925 | -1.19 | 17.3 K |
| EGY | Vaalco Energy Inc | 4.5192 | 621.74 M | -0.0487 | -1.07 | 870.3 K |
| CLDT | Chatham Lodging Trust REIT | 10.1789 | 609.61 M | -0.1018 | -0.99 | 108.6 K |
| WNC | Wabash National Corp | 6.8937 | 510.44 M | -0.0906 | -1.3 | 355.05 K |
| HVT | Haverty Furniture Companies | 7.8225 | 451.44 M | -0.2837 | -3.5 | 98.9 K |
| TRC | Tejon Ranch Company | 28.1092 | 444.5 M | -0.2072 | -0.73 | 110.44 K |
| GCO | Genesco Inc | 33.51 | 418.84 M | -0.22 | -0.65 | 176.87 K |
| MCI | Massmutual Corporate Investors | 3.8396 | 341.43 M | -0.0582 | -1.49 | 33.4 K |
| MLP | Maui Land & Pineapple Company | 5.40 | 319.82 M | -0.10 | -1.82 | 26.2 K |
| MPV | Massmutual Participation Investors | 3.725 | 176.25 M | -0.0205 | -0.55 | 10.5 K |
| MED | Medifast Inc | 22.2555 | 135.17 M | -0.3709 | -1.64 | 1.03 M |
| GHI | Greystone Housing Impact Investors LP | 3.8412 | 134.54 M | -0.4507 | -10.5 | 164.05 K |
| VHC | Virnetx Holding Corp | 80.771 | 73.11 M | -0.7919 | -0.97 | 14.21 K |
| PNFP | Pinnacle Financial Partners, Inc. | 14.7152 | -1.0549 | -6.69 | 1.2 M | |
| CBAN | Colony Bankcorp Inc | 5.1345 | -0.2202 | -4.11 | 4.3 K | |
| CVLG | Covenant Logistics Group Inc | 3.0995 | -0.1244 | -3.86 | 51.4 K | |
| CALY | Callaway Golf Company | 6.7636 | -0.1419 | -2.05 | 1.05 M | |
| DDT | Dillard's | 6.6856 | -0.1191 | -1.75 | 27.61 K | |
| GRBK | Green Brick Partners | 40.2759 | -0.6896 | -1.68 | 6.68 K | |
| LNG | Cheniere Energy Inc | 4.2334 | -0.0572 | -1.33 | 1.28 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.9807 | -0.1786 | -1.04 | 7.56 K | |
| HOMB | Home Bancshares Inc | 4.5861 | -0.0324 | -0.7 | 219.56 K | |
| COHR | Coherent Inc | 15.8786 | -0.1083 | -0.68 | 183.4 K | |
| KTH | Lehman Abs Corp | 9.9433 | -0.0638 | -0.64 | 500 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.6741 | -0.075 | -0.59 | 5.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EXE | Extendicare Inc | 3.0323 | -0.3256 | -9.7 | 1.15 M | |
| ATX | ATEX Resources Inc. | 17.10 | -1.20 | -6.56 | 233 | |
| USA | Americas Silver Corp | 27.00 | -1.50 | -5.26 | 39.6 K | |
| WPK | Winpak Ltd | 6.9821 | -0.3675 | -5 | 2.08 K | |
| AUMN | Golden Minerals Company | 7.83 | -0.38 | -4.63 | 29.5 K | |
| TWC | Twc Enterprises Ltd | 4.5313 | -0.1973 | -4.17 | 2.31 K | |
| LGO | Largo Resources Ltd | 26.00 | -1.00 | -3.7 | 4.89 K | |
| SSRM | Ssr Mining Inc | 18.0337 | -0.6609 | -3.54 | 83.5 K | |
| LUG | Lundin Gold Inc | 4.7654 | -0.1702 | -3.45 | 185 | |
| FLNT | Flint Corp | 11.20 | -0.40 | -3.45 | 633 | |
| IMP | Intermap Tech Corp | 14.10 | -0.50 | -3.42 | 500 | |
| CRRX | Carerx Corp | 11.6108 | -0.3936 | -3.28 | 270 | |
| GFP | Greenfirst Forest Products Inc | 8.9669 | -0.2924 | -3.16 | 5.77 K | |
| GAU | Galiano Gold Inc | 6.22 | -0.19 | -2.96 | 187.7 K | |
| WFC | Wall Financial | 3.8742 | -0.1172 | -2.94 | 1.5 K | |
| CS | Capstone Mining Corp | 3.06 | -0.09 | -2.86 | 2.03 M | |
| BCE-PA | BCE Inc Pref AA | 8.819 | -0.2564 | -2.83 | 34.39 K | |
| PXT | Parex Resources Inc | 3.6061 | -0.1008 | -2.72 | 13 K | |
| JAG | Jaguar Mining Inc | 8417.3975 | -214.3516 | -2.48 | 213.36 K | |
| ELEF | Silver Elephant Mining Corp | 26.7905 | -0.6614 | -2.41 | 2.36 K | |
| OGC | Oceanagold Corp | 6.8033 | -0.1646 | -2.36 | 146.53 K | |
| MARI | Marimaca Copper Corp | 11.00 | -0.25 | -2.22 | 1.7 K | |
| ACX | Act Energy Technologies Ltd | 3.4466 | -0.0755 | -2.14 | 84.49 K | |
| HBP | Helix Biopharm | 11.75 | -0.25 | -2.08 | 4.22 K | |
| CGO | Cogeco Inc Sv | 17.5738 | -0.3649 | -2.03 | 11.14 K | |
| CG | Centerra Gold Inc | 4.6474 | -0.0902 | -1.9 | 254.2 K | |
| LNR | Linamar Corp | 16.3349 | -0.317 | -1.9 | 35.76 K | |
| TPX-B | Molson Coors Canada Inc | 29.428 | -0.5698 | -1.9 | 1.39 K | |
| ABX | Barrick Mining Corp | 28.9205 | -0.5409 | -1.84 | 3.41 M | |
| IMG | Iamgold Corp | 14.1208 | -0.261 | -1.81 | 2.26 M | |
| EQB | EQB Inc | 9.4771 | -0.1642 | -1.7 | 5.2 K | |
| WCN | Waste Connections Inc | 20.8101 | -0.3603 | -1.7 | 72.95 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.6581 | -0.0632 | -1.7 | 530 | |
| BHC | Bausch Health Companies Inc | 16.0622 | -0.276 | -1.69 | 1.18 M | |
| BYD | Boyd Group Services Inc | 4.2675 | -0.0732 | -1.69 | 13 K | |
| TECK-B | Teck Resources Limited | 31.248 | -0.5319 | -1.67 | 3.75 M | |
| VLE | Valeura Energy Inc | 5.90 | -0.10 | -1.67 | 56.41 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 20.121 | -0.341 | -1.67 | 0 | |
| MG | Magna International Inc | 9.4866 | -0.1572 | -1.63 | 985.67 K | |
| CSCI | Cosciens Biopharma Inc | 73200.00 | -1200.00 | -1.61 | 14 | |
| SVM | Silvercorp Metals Inc | 6.2646 | -0.1022 | -1.61 | 324.2 K | |
| TRZ | Transat At Inc | 13.26 | -0.21 | -1.56 | 220.42 K | |
| ELD | Eldorado Gold | 66.1511 | -1.0096 | -1.5 | 1.78 M | |
| WPM | Wheaton Precious Metals Corp | 13.9675 | -0.2125 | -1.5 | 847.69 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.2176 | -0.0626 | -1.46 | 20.61 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.265 | -0.1016 | -1.38 | 139.68 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.2339 | -0.199 | -1.38 | 44.7 K | |
| RCI-B | Rogers Communications Inc | 19.0126 | -0.2645 | -1.37 | 1.56 M | |
| MTL | Mullen Group Ltd | 7.4471 | -0.1028 | -1.36 | 151.9 K | |
| TAL | Petrotal Corp | 162.012 | -2.1506 | -1.31 | 662 | |
| ESM | Euro Sun Mining Inc | 6.9023 | -0.0908 | -1.3 | 17.75 K | |
| CCO | Cameco Corp | 21.3954 | -0.2795 | -1.29 | 2.12 M | |
| MDI | Major Drilling Grp | 7.7619 | -0.1003 | -1.28 | 89.45 K | |
| BBD-PD | Bombardier Inc Pref D | 5.4754 | -0.0705 | -1.27 | 3.78 K | |
| AEM | Agnico Eagle Mines Ltd | 44.9436 | -0.5765 | -1.27 | 1.48 M | |
| MEQ | Mainstreet Eq J | 10.2258 | -0.1296 | -1.25 | 4.1 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.1801 | -0.1163 | -1.25 | 9.59 K | |
| LAS-A | Lassonde Industries Inc | 43.6301 | -0.5456 | -1.24 | 100 | |
| PTM | Platinum Group Metals Ltd | 242.00 | -3.00 | -1.22 | 1.17 K | |
| HLF | High Liner | 3.1803 | -0.039 | -1.21 | 2.8 K | |
| BCE-PC | BCE Inc Pref AC | 8.3965 | -0.0976 | -1.15 | 2.86 K | |
| CIGI | Colliers International Group Inc | 13.8777 | -0.1598 | -1.14 | 81.04 K | |
| TIH | Toromont Ind | 12.9459 | -0.1486 | -1.13 | 125.51 K | |
| SII | Sprott Inc | 20.9668 | -0.2267 | -1.07 | 22.39 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5964 | -0.1246 | -1.06 | 4.05 K | |
| K | Kinross Gold Corp | 15.4634 | -0.1651 | -1.06 | 3.51 M | |
| PWF-PA | Power Financial Corp Pref A | 11.6775 | -0.1242 | -1.05 | 4.48 K | |
| BBD-PC | Bombardier Inc Pref C | 5.6755 | -0.0594 | -1.04 | 3.2 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 9.4922 | -0.0988 | -1.03 | 9.3 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.8501 | -0.0915 | -1.02 | 5.35 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.6802 | -0.0364 | -0.98 | 324.74 K | |
| FSY | Forsys Metals Corp | 4.10 | -0.04 | -0.97 | 75.16 K | |
| PWF-PE | Power Financial Corp Pref E | 8.6885 | -0.0844 | -0.96 | 7.7 K | |
| DSG | Descartes Sys | 6.19 | -0.06 | -0.96 | 223.03 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5492 | -0.0814 | -0.94 | 4.35 K | |
| TECK-A | Teck Resources Limited | 32.1288 | -0.3017 | -0.93 | 1.65 K | |
| TD | Toronto-Dominion Bank | 20.3092 | -0.1837 | -0.9 | 4.9 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.2697 | -0.0743 | -0.89 | 7.52 K | |
| MTY | Mty Food Group Inc | 8.0845 | -0.0721 | -0.88 | 4.11 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.4024 | -0.0295 | -0.86 | 400 | |
| NWC | The North West Company Inc | 9.4033 | -0.0783 | -0.83 | 44.25 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.5969 | -0.0542 | -0.81 | 99.19 K | |
| BCE-PR | BCE Inc Pref R | 8.9234 | -0.0711 | -0.79 | 4.95 K | |
| MRE | Martinrea International Inc | 7.3504 | -0.0572 | -0.77 | 125.33 K | |
| AFN | Ag Growth International Inc | 18.8564 | -0.1461 | -0.77 | 60.1 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.9562 | -0.0811 | -0.73 | 7.6 K | |
| BN-PM | Brookfield Corporation | 6.9231 | -0.0485 | -0.7 | 4.14 K | |
| CM | Canadian Imperial Bank of Commerce | 17.3301 | -0.119 | -0.68 | 1.65 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.2922 | -0.0414 | -0.65 | 17.76 K | |
| CJT | Cargojet Inc | 5.0178 | -0.0328 | -0.65 | 13.04 K | |
| ALC | Algoma Central | 3.4122 | -0.0221 | -0.64 | 5.09 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.4026 | -0.047 | -0.63 | 152.9 K | |
| SIA | Sienna Senior Living Inc | 3.3449 | -0.021 | -0.62 | 51.05 K | |
| VLN | Velan Inc Sv | 12.4058 | -0.077 | -0.62 | 1.9 K | |
| ESI | Ensign Energy Services Inc | 3.8837 | -0.024 | -0.61 | 303.67 K | |
| AGF-B | AGF Management Limited | 6.6362 | -0.0409 | -0.61 | 136.82 K | |
| WN-PC | George Weston Ser 3 Prf | 8.1459 | -0.0493 | -0.6 | 4.2 K | |
| BLX | Boralex Inc | 6.0038 | -0.0362 | -0.6 | 45.62 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 10.195 | -0.0612 | -0.6 | 3.14 K | |
| WJX | Wajax Corp | 10.0861 | -0.0595 | -0.59 | 34.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.245 | 222.61 B | -0.0662 | -2 | 501.46 K |
| IMTCF | IMTCF | 19.00 | 70.26 M | -0.80 | -4.04 | 5 |
| CUBT | Curative Biotechnology Inc | 10.50 | 10.25 M | -0.75 | -6.67 | 5.08 K |
| JDNRF | Jayden Resources Inc. | 3.575 | 2.32 M | -0.55 | -13.33 | 36 |
| EARI | Entertainment Arts Research Inc | 140.00 | 1.66 M | -4.00 | -2.78 | 323 |
| NEOM | NeoMedia Technologies Inc | 6.75 | 508.84 K | -0.15 | -2.17 | 1.43 K |
| VGLS | VG Life Sciences Inc | 624700.25 | 485.2 K | -11990.375 | -1.88 | 0 |
| GSFI | Green Stream Holdings Inc | 926.5657 | 327.09 K | -397.0996 | -30 | 0 |
| BLSP | Blue Sphere Corporation | 12339.5996 | 216.59 K | -132.21 | -1.06 | 5.5 K |
| RIGH | Bud Genius Inc | 10.25 | 158.56 K | -1.00 | -8.89 | 962 |
| KALY | Kali Inc | 41.25 | 101.82 K | -1.875 | -4.35 | 500 |
| PJET | Priority Aviation Inc | 215.00 | 98.01 K | -5.00 | -2.27 | 210 |
| DSUS | Drone Services USA Inc | 88.40 | 65.63 K | -15.60 | -15 | 32.85 K |
| RGGI | Resgreen Group International Inc | 90.00 | 48.75 K | -10.00 | -10 | 1 |
| WNBD | Winning Brands Corporation | 5.95 | 27.12 K | -0.05 | -0.83 | 4.46 K |
| ESNC | EnSync Inc | 3.75 | 6.81 K | -0.20 | -5.06 | 27.16 K |
| CGIP | Celadon Group Inc | 13.8681 | 5.66 K | -0.3189 | -2.25 | 115.86 K |
| CBKCQ | Christopher & Banks Corporation | 9.875 | 3.86 K | -0.234 | -2.31 | 188.53 K |
| HDYNQ | Hyperdynamics Corporation | 10.08 | 3.56 K | -2.56 | -20.25 | 712.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.4766 | 785 | -0.055 | -0.64 | 21.43 K |
| CALIQ | China Auto Logistics Inc. | 24.0594 | 484 | -0.18 | -0.74 | 7.38 K |
| USMJ | North American Cannabis Holdings Inc | 3400.00 | 235 | -200.00 | -5.56 | 1 |
| SYNE | Synthesis Energy Systems Inc | 65.92 | 157 | -1.9136 | -2.82 | 920 |
| PARD | Poniard Pharmaceuticals Inc | 48.00 | 149 | -2.40 | -4.76 | 42.82 K |
| PEHD | Perigee Holdings Inc. | 524.00 | 130 | -8.00 | -1.5 | 211 |
| PURA | Puration Inc | 154.80 | -17.20 | -10 | 62 | |
| HMNY | Helios and Matheson Analytics Inc | 748.2303 | -71.8301 | -8.76 | 4 | |
| SOGFF | Strategic Oil & Gas Ltd | 24.04 | -1.182 | -4.69 | 650 | |
| GTKP | GateKeeper USA Inc | 3.75 | -0.15 | -3.85 | 4 K | |
| USRM | U.S. Stem Cell Inc | 800.00 | -20.00 | -2.44 | 36 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 80.00 | -20.00 | -20 | 118 | |
| RMO | Rainy Mountain Royalty Corp | 4.40 | -0.80 | -15.38 | 78 | |
| GR | Great Atlantic Resources Corp | 66.00 | -10.00 | -13.16 | 50 | |
| VO | ValOre Metals Corp | 4.20 | -0.50 | -10.64 | 25.4 K | |
| SIEN | Sienna Resources Inc. | 9.50 | -1.00 | -9.52 | 732.65 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 365 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -4.50 | -9.09 | 66 | |
| DAU | Desert Gold Ventures Inc | 7.10 | -0.70 | -8.97 | 620 | |
| QGR | Q-Gold Resources Ltd | 29.44 | -2.56 | -8 | 148 | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 67 | |
| PKT | Parkit Enterprise Inc | 3.80 | -0.30 | -7.32 | 19.69 K | |
| TIE | Coloured Ties Capital Inc. | 6.8588 | -0.5177 | -7.02 | 6.91 K | |
| DTWO | D2 Lithium Corp. | 5.40 | -0.40 | -6.9 | 19.3 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 16.87 K | |
| MVI-H | Monitor Ventures Inc | 20.00 | -1.25 | -5.88 | 144 | |
| REG | Regulus Resources Inc | 5.7447 | -0.3191 | -5.26 | 470 | |
| DLTA | Delta Resources Limited | 5.70 | -0.30 | -5 | 11.6 K | |
| PE | Pure Energy Minerals Limited | 9.60 | -0.48 | -4.76 | 8.34 K | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -0.20 | -4.55 | 2.5 K | |
| SGQ | SouthGobi Resources Ltd | 15.06 | -0.71 | -4.5 | 161.8 K | |
| EMR | Emgold Mining Corporation | 23.00 | -1.00 | -4.17 | 19.26 K | |
| SILV | Silver Valley Metals Corp. | 13.77 | -0.54 | -3.77 | 132 K | |
| TIG | Triumph Gold Corp | 26.00 | -1.00 | -3.7 | 3.31 K | |
| BSK | Blue Sky Uranium Corp | 79.00 | -3.00 | -3.66 | 10.8 K | |
| CTA | Centaurus Energy Inc | 140.00 | -5.00 | -3.45 | 174 | |
| VG | Volcanic Gold Mines Inc | 20.30 | -0.70 | -3.33 | 504 | |
| WEC | Winchester Equity Corporation | 7.40 | -0.20 | -2.63 | 1.25 K | |
| EPO-H | Encanto Potash Corp | 10.25 | -0.25 | -2.38 | 5.24 K | |
| BQE | BQE Water Inc | 83.00 | -2.00 | -2.35 | 102.81 K | |
| AZR | Azarga Metals Corp | 105.00 | -2.50 | -2.33 | 102.43 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | -0.0996 | -2.13 | 2.71 K | |
| ZC | Zimtu Capital Corp | 6.90 | -0.15 | -2.13 | 1.26 K | |
| GIGA | Giga Metals Corporation | 5.30 | -0.10 | -1.85 | 5.12 K | |
| IFOS | Itafos Inc | 200.7951 | -3.7184 | -1.82 | 533 | |
| GBU | Gabriel Resources Ltd | 40.30 | -0.60 | -1.47 | 351.71 K | |
| ENA | Enablence Technologies Inc | 1704.00 | -24.00 | -1.39 | 218 | |
| BKM | Pacific Booker Minerals Inc | 9.72 | -0.13 | -1.32 | 10.8 K | |
| SLG | PetroTal Corp | 30.0221 | -0.3985 | -1.31 | 66.18 K | |
| RET-A | Reitmans (Canada) Limited | 11.7811 | -0.0829 | -0.7 | 88.45 K | |
| OYL | CGX Energy Inc | 17.00 | -0.10 | -0.58 | 73.33 K | |
| BARU | Baru Gold Corp | 72.4583 | -0.3917 | -0.54 | 23.37 K |