Losers for 29 June 2011 from 00:00:00 until 23:59:59
Losers for 29 June 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 18.45 | 10.74 B | -0.30 | -1.6 | 17.57 K |
| SEB | Seaboard Corporation | 2332.1941 | 4.06 B | -12.6589 | -0.54 | 400 |
| NHC | National Healthcare Corp | 31.7397 | 3.37 B | -0.221 | -0.69 | 17.4 K |
| GORO | Gold Resource Corp | 17.3868 | 409.58 M | -0.1486 | -0.85 | 268.25 K |
| CIX | Compx International Inc | 7.1859 | 370.8 M | -0.169 | -2.3 | 1.04 K |
| FRD | Friedman Industries Inc | 8.0298 | 312.09 M | -0.105 | -1.29 | 26.9 K |
| CMT | Core Molding Technologies Inc | 8.7337 | 226.67 M | -0.1385 | -1.56 | 22.9 K |
| GENC | Gencor Industries IN | 5.0867 | 212.1 M | -0.0266 | -0.52 | 3.19 K |
| PLG | Platinum Group Metals Ltd | 182.00 | 191.51 M | -11.00 | -5.7 | 2.65 K |
| SIF | Sifco Industries | 15.7066 | 175.68 M | -0.1445 | -0.91 | 5.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 172.91 M | -140.00 | -8.33 | 2 |
| OPHC | Optimumbank Hlds | 25.60 | 111.76 M | -0.40 | -1.54 | 162 |
| XTNT | Xtant Medical Holdings Inc | 331.1999 | 62.39 M | -10.80 | -3.16 | 864 |
| UAVS | Ageagle Aerial Systems Inc | 236232.4531 | 54.06 M | -44996.6719 | -16 | 0 |
| OPTT | Ocean Power Tech Inc | 696.00 | 42.12 M | -20.00 | -2.79 | 798.51 K |
| NNVC | Nanoviricides Inc | 84.70 | 32.64 M | -2.10 | -2.42 | 2.08 K |
| CVM | Cel-Sci Corp | 3750.00 | 30.06 M | -75.00 | -1.96 | 59 |
| COHN | Cohen & CO Inc | 11.2752 | 28.27 M | -0.0977 | -0.86 | 2.11 K |
| SDEV | Stablecoin Development Corporation | 105266.9453 | 27.93 M | -7085.2813 | -6.31 | 2 |
| BESS | Bimergen Energy Corporation | 112.00 | 20.44 M | -5.60 | -4.76 | 199 |
| BRN | Barnwell Industries | 5.0481 | 14.11 M | -0.1125 | -2.18 | 4.55 K |
| CVR | Chicago Rivet & Machine Company | 10.0153 | 10.25 M | -0.0771 | -0.76 | 2.4 K |
| AMBO | Ambow Education Holding Ltd ADR | 1500.00 | 5.81 M | -12.00 | -0.79 | 666 |
| AUMN | Golden Minerals Company | 458.25 | 3.15 M | -5.00 | -1.08 | 2.89 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.25 | 801.99 K | -0.50 | -7.41 | 7.81 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 87.20 | 150.79 M | -2.20 | -2.46 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.7255 | 3.71 T | -0.1386 | -0.7 | 66.05 M |
| AMD | Advanced Micro Devices | 6.89 | 788.17 B | -0.06 | -0.86 | 27.29 M |
| KLAC | K L A-Tencor Corp | 23.2578 | 258.79 B | -0.2341 | -1 | 1.63 M |
| AMGN | Amgen Inc | 39.0832 | 221.79 B | -0.5885 | -1.48 | 7.53 M |
| MAR | Marriot International | 28.4478 | 93.32 B | -0.2908 | -1.01 | 4.98 M |
| MELI | MercadoLibre Inc | 72.9324 | 92.3 B | -0.8253 | -1.12 | 834.35 K |
| ROST | Ross Stores Inc | 17.1484 | 81.87 B | -0.2096 | -1.21 | 4.16 M |
| ORLY | O'Reilly Automotive | 4.3067 | 77.51 B | -0.026 | -0.6 | 11.46 M |
| UAL | United Airlines Holdings Inc | 22.91 | 42.05 B | -0.37 | -1.59 | 5.64 M |
| NTAP | Netapp Inc | 36.6755 | 37.13 B | -0.5579 | -1.5 | 7.03 M |
| DXCM | Dexcom | 3.6225 | 32.7 B | -0.0625 | -1.7 | 1.33 M |
| ON | On Semiconductor | 10.16 | 31.56 B | -0.08 | -0.78 | 3.48 M |
| ALNY | Alnylam Pharmaceuticals | 9.25 | 29.27 B | -0.06 | -0.64 | 91.5 K |
| ILMN | Illumina Inc | 73.249 | 28.44 B | -0.428 | -0.58 | 1.57 M |
| INSM | Insmed Inc | 12.14 | 28.42 B | -0.33 | -2.65 | 194.19 K |
| ULTA | Ulta Beauty Inc | 62.649 | 24.3 B | -0.8307 | -1.31 | 610.8 K |
| EXPD | Expeditors Intl | 41.5866 | 23.37 B | -0.2479 | -0.59 | 1.58 M |
| LSCC | Lattice Semicond | 6.41 | 17.82 B | -0.11 | -1.69 | 951.03 K |
| LULU | Lululemon Athletica | 55.84 | 14.6 B | -0.71 | -1.26 | 3.94 M |
| UHAL | A M E R C O | 8.3663 | 14.3 B | -0.2756 | -3.19 | 312 K |
| HAS | Hasbro Inc | 27.2809 | 13.23 B | -0.1661 | -0.61 | 806.2 K |
| ARWR | Arrowhead Pharma | 5.20 | 12.35 B | -0.10 | -1.89 | 5.19 K |
| HALO | Halozyme Therapeutic | 6.87 | 12.23 B | -0.11 | -1.58 | 628.23 K |
| DRS | Leonardo DRS, Inc. Common Stock | 7.8072 | 11.95 B | -0.0593 | -0.75 | 6.4 K |
| CORT | Corcept Therapeutics | 4.25 | 11.89 B | -0.20 | -4.49 | 681.02 K |
| DPZ | Domino's Pizza Inc Common Stock | 20.0817 | 11.67 B | -0.4129 | -2.01 | 731.2 K |
| KTOS | Kratos Defns | 11.74 | 11.4 B | -0.06 | -0.51 | 101.73 K |
| ENSG | The Ensign Group IN | 7.3041 | 10.69 B | -0.2571 | -3.4 | 761.45 K |
| SWKS | Skyworks Solutions | 17.8611 | 10.62 B | -0.7422 | -3.99 | 5.39 M |
| AAL | American Airlines Group | 8.3433 | 10.54 B | -0.2639 | -3.07 | 5.1 M |
| VICR | Vicor Cp | 15.7388 | 10.08 B | -0.1285 | -0.81 | 63.24 K |
| VIAV | Viavi Solutions | 9.1932 | 9.66 B | -0.3469 | -3.64 | 9.06 M |
| AVAV | Aerovironment Inc | 34.80 | 9.45 B | -0.65 | -1.83 | 299.31 K |
| IONS | Ionis Pharmaceuticals | 9.19 | 9.35 B | -0.07 | -0.76 | 372.2 K |
| TTEK | Tetra Tech Inc | 4.0874 | 9.2 B | -0.0237 | -0.58 | 1.85 M |
| FORM | Formfactor Inc | 8.95 | 9.15 B | -0.08 | -0.89 | 241.89 K |
| IDCC | Interdigital Inc | 30.5012 | 8.91 B | -0.1816 | -0.59 | 461.26 K |
| SIMO | Silicon Motion Techn ADR | 7.2122 | 8.68 B | -0.1909 | -2.58 | 248.62 K |
| AAON | Aaon Inc | 5.833 | 7.77 B | -0.0504 | -0.86 | 147.9 K |
| TGTX | Tg Therapeuticscmn | 16.875 | 7.62 B | -5.625 | -25 | 18 |
| POOL | Pool Corp | 24.3538 | 7.52 B | -0.2477 | -1.01 | 201.6 K |
| CROX | Crocs Inc | 25.65 | 6.79 B | -0.20 | -0.77 | 1.69 M |
| URBN | Urban Outfitters Inc | 28.34 | 6.59 B | -0.34 | -1.19 | 2.32 M |
| RUSHA | Rush Entpr Cl A | 7.4979 | 6.22 B | -0.0478 | -0.63 | 215.25 K |
| HOMB | Home Bancshares Inc | 4.2487 | 6.21 B | -0.0542 | -1.26 | 166.8 K |
| CHDN | Churchill Downs IN | 6.7384 | 6.12 B | -0.0529 | -0.78 | 166.93 K |
| VSEC | V S E Cp | 10.9155 | 6.12 B | -0.1593 | -1.44 | 44.94 K |
| AUB | Atlantic Union Bancshares Corp | 7.6647 | 5.98 B | -0.0959 | -1.24 | 52.82 K |
| ORKA | Oruka Therapeutics Inc | 7855.3901 | 5.96 B | -146.374 | -1.83 | 6 |
| NXST | Nexstar Media Group Inc | 5.9657 | 5.92 B | -0.3359 | -5.33 | 79.28 K |
| LGND | Ligand Pharm | 7.3862 | 5.88 B | -0.1122 | -1.5 | 119.9 K |
| RDNT | Radnet Inc | 4.42 | 5.69 B | -0.11 | -2.43 | 233.38 K |
| CWST | Casella Waste Sys | 5.95 | 5.69 B | -0.20 | -3.25 | 204.43 K |
| PSMT | Pricesmart Inc | 42.6257 | 5.47 B | -0.3487 | -0.81 | 253.09 K |
| CAKE | Cheesecake Fact | 24.181 | 5.32 B | -0.2691 | -1.1 | 786.1 K |
| MMSI | Merit Medical Sys | 17.84 | 5.31 B | -0.20 | -1.11 | 212.34 K |
| UFPI | Universal Forest Prd | 6.7305 | 5.31 B | -0.0934 | -1.37 | 315.6 K |
| IEP | Icahn Enterprises | 7.1465 | 5.01 B | -0.057 | -0.79 | 8.43 K |
| JSM | SLM Cp 6% Sr Nt | 8.006 | 4.94 B | -0.0432 | -0.54 | 44.36 K |
| DIOD | Diodes Inc | 25.56 | 4.83 B | -0.31 | -1.2 | 252.1 K |
| PRIM | Primoris Services Cp | 11.3823 | 4.48 B | -0.0879 | -0.77 | 161.59 K |
| SKYW | Skywest Inc | 13.6639 | 4.44 B | -0.0726 | -0.53 | 215.19 K |
| ACLS | Axcelis Tech Inc | 6.76 | 4.31 B | -0.08 | -1.17 | 143.76 K |
| OLED | Universal Display | 33.7118 | 4.26 B | -0.179 | -0.53 | 975.24 K |
| DORM | Dorman Products Inc | 18.5994 | 4.21 B | -0.1531 | -0.82 | 147.35 K |
| BELFB | BEL Fuse Inc Cl B | 17.4867 | 4.15 B | -0.1974 | -1.12 | 10.8 K |
| LOPE | Grand Canyon Educati | 13.96 | 4.04 B | -0.10 | -0.71 | 261.81 K |
| RNST | Renasant Corp | 9.7743 | 3.94 B | -0.1015 | -1.03 | 227.98 K |
| OTTR | Otter Tail Corp | 12.6646 | 3.94 B | -0.0845 | -0.66 | 85.02 K |
| OSIS | O S I Systems Inc | 41.78 | 3.89 B | -0.28 | -0.67 | 87.75 K |
| OPCH | Option Care Health Inc | 26.24 | 3.74 B | -0.56 | -2.09 | 68.39 K |
| FIBK | First Interstate Ban | 8.0089 | 3.65 B | -0.0705 | -0.87 | 26.95 K |
| USLM | U S Lime & Mineral | 7.1728 | 3.44 B | -0.1408 | -1.93 | 33.5 K |
| TOWN | Towne Bank | 8.4071 | 3.42 B | -0.1266 | -1.48 | 13.18 K |
| CLDX | Celldex Therapeutics | 53.85 | 3.27 B | -0.75 | -1.37 | 9.23 K |
| EXPO | Exponent Inc | 9.227 | 3.24 B | -0.1626 | -1.73 | 141.2 K |
| VECO | Veeco Instrument | 47.05 | 3.22 B | -0.55 | -1.16 | 1.1 M |
| GRBK | Green Brick Partners | 5.6897 | 3.15 B | -0.0344 | -0.6 | 16.04 K |
| DGII | Digi Intl Inc | 13.00 | 3.08 B | -0.15 | -1.14 | 94.23 K |
| CENT | Central Garden | 7.9592 | 2.8 B | -0.1644 | -2.02 | 21.14 K |
| PENN | Penn Natl Gaming Inc | 8.415 | 2.7 B | -0.0693 | -0.82 | 289.01 K |
| FBNC | First Bancorp [Nc] | 7.5585 | 2.68 B | -0.2371 | -3.04 | 19.85 K |
| BUSE | First Busey Corp | 9.3105 | 2.62 B | -0.1413 | -1.49 | 43.41 K |
| SYBT | Stock Yards Bancorp | 10.3419 | 2.47 B | -0.2012 | -1.91 | 17.41 K |
| CENTA | Central Garden & Pet | 7.944 | 2.44 B | -0.20 | -2.46 | 143.01 K |
| EFSC | Enterprises Finl Svc | 10.4398 | 2.41 B | -0.3611 | -3.34 | 49.34 K |
| BCRX | Biocryst Pharma Inc | 3.82 | 2.38 B | -0.12 | -3.05 | 168.01 K |
| SLS | Sellas Life Sciences Group Inc | 24659.0664 | 2.36 B | -246.5859 | -0.99 | 7 |
| PLPC | Preformed Line Prd | 58.6043 | 2.28 B | -0.592 | -1 | 5.4 K |
| JBLU | Jetblue Airways Cp | 6.09 | 2.26 B | -0.09 | -1.46 | 3.13 M |
| MCRI | Monarch Casino | 9.2627 | 2.21 B | -0.4112 | -4.25 | 56.48 K |
| SRCE | 1st Source Corp | 15.0118 | 2.12 B | -0.0949 | -0.63 | 21.03 K |
| ATRC | Atricure Inc | 12.92 | 2.1 B | -0.41 | -3.08 | 44.61 K |
| PDFS | Pdf Solutions Inc | 5.78 | 2.07 B | -0.22 | -3.67 | 50.5 K |
| STRA | Strayer Education | 92.4424 | 1.93 B | -0.6908 | -0.74 | 153.8 K |
| ALNT | Allient Inc | 3.2883 | 1.92 B | -0.0675 | -2.01 | 23.25 K |
| GABC | German Amer Bncp Inc | 7.7641 | 1.9 B | -0.1021 | -1.3 | 17.99 K |
| LMAT | Lemaitre Vascular | 5.9456 | 1.86 B | -0.0421 | -0.7 | 10.29 K |
| IMOS | Chipmos Tech ADR | 3.5041 | 1.83 B | -0.035 | -0.99 | 35.77 K |
| DCOM | Dime Community Bancshares Inc | 9.9052 | 1.78 B | -0.0662 | -0.66 | 5.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRM | Salesforce.com Inc | 36.0335 | 157.85 B | -0.2759 | -0.76 | 4.93 M |
| SYK | Stryker Corp | 48.3106 | 129.97 B | -0.4488 | -0.92 | 1.46 M |
| MO | Altria Group | 11.7275 | 114.42 B | -0.1168 | -0.99 | 20.2 M |
| MDT | Medtronic Inc | 26.2762 | 111.57 B | -0.6346 | -2.36 | 10.01 M |
| MCK | Mckesson Corp | 74.2545 | 101.81 B | -0.4299 | -0.58 | 1.5 M |
| SHW | Sherwin-Williams Company | 23.7497 | 91.19 B | -0.2443 | -1.02 | 4.46 M |
| GM | General Motors Company | 22.5363 | 78.97 B | -0.1487 | -0.66 | 12.72 M |
| BSX | Boston Scientific Corp | 6.93 | 73.29 B | -0.05 | -0.72 | 11.9 M |
| APD | Air Products and Chemicals | 68.5596 | 67.57 B | -0.5465 | -0.79 | 1.53 M |
| DAL | Delta Air Lines Inc | 7.9284 | 60.01 B | -0.1637 | -2.02 | 14.84 M |
| AZO | Autozone | 291.32 | 51.05 B | -1.58 | -0.54 | 342.68 K |
| ETR | Entergy Corp | 18.4539 | 49.08 B | -0.2351 | -1.26 | 4.81 M |
| HUM | Humana Inc | 71.4385 | 46.22 B | -0.8582 | -1.19 | 1.16 M |
| DHI | D.R. Horton | 9.6419 | 42.84 B | -0.3223 | -3.23 | 7.62 M |
| CCL | Carnival Corp | 28.3653 | 40.16 B | -0.3263 | -1.14 | 4.35 M |
| TKO | Tko Group Holdings Inc Cl A | 6.9039 | 35.66 B | -0.0726 | -1.04 | 229.6 K |
| LVS | Las Vegas Sands | 26.3657 | 30.33 B | -0.3041 | -1.14 | 15.85 M |
| DGX | Quest Diagnostics Inc | 43.8261 | 26.38 B | -0.5318 | -1.2 | 2.16 M |
| LH | Laboratory Corp of America Holdings | 77.8807 | 26.17 B | -0.5403 | -0.69 | 1.26 M |
| CPAY | Corpay Inc | 29.53 | 25.68 B | -0.34 | -1.14 | 90.8 K |
| PHM | Pultegroup | 6.4544 | 25.32 B | -0.264 | -3.93 | 10.96 M |
| XPO | Xpo Logistics Inc | 4.2862 | 23.78 B | -0.1106 | -2.52 | 66.87 K |
| LEN | Lennar Corp | 14.1576 | 21.72 B | -0.0769 | -0.54 | 4.6 M |
| SNX | Synnex Corp | 13.4873 | 20.35 B | -0.3339 | -2.42 | 441.17 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.3951 | 19.19 B | -0.1819 | -1.57 | 961.1 K |
| BBY | Best Buy Company | 18.8264 | 17.28 B | -0.1486 | -0.78 | 5.55 M |
| ONTO | Onto Innovation Inc | 18.81 | 15.34 B | -0.59 | -3.04 | 453.9 K |
| TOL | Toll Brothers Inc | 18.771 | 14.5 B | -0.2891 | -1.52 | 2.81 M |
| EMBJ | Embraer S.A. | 27.3671 | 12.99 B | -0.5277 | -1.89 | 2.14 M |
| HII | Huntington Ingalls Industries | 27.7431 | 12.79 B | -0.3506 | -1.25 | 328.58 K |
| DPZ | Domino's Pizza Inc | 20.0817 | 12.22 B | -0.4129 | -2.01 | 731.2 K |
| AYI | Acuity Brands Inc | 51.9742 | 10.9 B | -0.5738 | -1.09 | 1.33 M |
| UHS | Universal Health Services | 47.8386 | 10.51 B | -0.2614 | -0.54 | 968.9 K |
| SUZ | Suzano Papel E Celul ADR | 5.0253 | 10.15 B | -0.0395 | -0.78 | 12.3 K |
| GTLS | Chart Industries IN | 53.85 | 10.05 B | -0.41 | -0.76 | 399.83 K |
| PRI | Primerica Inc | 18.0721 | 10.02 B | -0.1255 | -0.69 | 266.4 K |
| DDS | Dillard's | 35.56 | 9.56 B | -0.5067 | -1.4 | 703.2 K |
| FRO | Frontline Ltd | 34.3689 | 8.85 B | -0.7135 | -2.03 | 604.6 K |
| TIMB | Tim S.A. ADR | 16.7981 | 8.8 B | -0.1475 | -0.87 | 917.99 K |
| GME | Gamestop Corp | 4.3748 | 8.6 B | -0.0606 | -1.37 | 13.84 M |
| LAD | Lithia Motors | 17.04 | 8.57 B | -0.6048 | -3.43 | 215.21 K |
| AGX | Argan Inc | 6.7434 | 8.37 B | -0.1609 | -2.33 | 12 K |
| RHP | Ryman Hospitality Properties REIT | 13.8036 | 7.63 B | -0.32 | -2.27 | 591.1 K |
| CHE | Chemed Inc | 59.6378 | 7.34 B | -0.3771 | -0.63 | 97.94 K |
| STAG | Stag Industrial Inc | 5.5636 | 7.28 B | -0.032 | -0.57 | 74.8 K |
| EXP | Eagle Materials Inc | 25.3324 | 6.62 B | -0.2114 | -0.83 | 322.37 K |
| HPP | Hudson Pacific Properties | 68.6701 | 6.31 B | -0.844 | -1.21 | 21.17 K |
| AX | Axos Financial Inc | 3.65 | 5.69 B | -0.055 | -1.48 | 99.5 K |
| ALK | Alaska Air Group | 15.3549 | 5.57 B | -0.0787 | -0.51 | 1.7 M |
| TPC | Tutor Perini Corp | 19.0075 | 5.23 B | -0.1597 | -0.83 | 204.8 K |
| SKY | Skyline Corp | 16.1035 | 5.2 B | -0.171 | -1.05 | 27.7 K |
| MTH | Meritage Corp | 10.6275 | 4.98 B | -0.5097 | -4.58 | 699.6 K |
| AKO-B | Embotelladora Andina S.A | 12.4808 | 4.95 B | -0.0774 | -0.62 | 4.73 K |
| PAM | Pampa Energia S.A. ADR | 15.0193 | 4.43 B | -0.0993 | -0.66 | 119.55 K |
| KFY | Korn/Ferry International | 18.2758 | 4.36 B | -0.0932 | -0.51 | 258.5 K |
| ITGR | Integer Holdings Corp | 24.272 | 4.25 B | -0.3098 | -1.26 | 102.14 K |
| BBWI | Bath & Body Works Inc | 12.5902 | 4.1 B | -0.0761 | -0.6 | 4.99 M |
| HAE | Haemonetics Corp | 31.93 | 3.99 B | -0.195 | -0.61 | 202.02 K |
| ABG | Asbury Automotive Group Inc | 18.40 | 3.99 B | -0.15 | -0.81 | 293.71 K |
| MHO | M/I Homes | 11.99 | 3.92 B | -0.08 | -0.66 | 86.03 K |
| STNG | Scorpio Tankers Inc | 64.9976 | 3.79 B | -1.0633 | -1.61 | 9.1 K |
| KBH | KB Home | 8.5241 | 3.67 B | -1.556 | -15.44 | 23.64 M |
| HNI | Hon Industries Inc | 15.6791 | 3.58 B | -0.1319 | -0.83 | 140.8 K |
| LXP | Lexington Realty Trust | 18.6853 | 3.57 B | -0.1239 | -0.66 | 173.69 K |
| AAP | Advance Auto Parts Inc | 49.7211 | 3.49 B | -0.4139 | -0.83 | 961.5 K |
| GPI | Group 1 Automotive | 35.7292 | 3.17 B | -0.3978 | -1.1 | 169.2 K |
| CBZ | Cbiz Inc | 7.28 | 2.92 B | -0.10 | -1.36 | 110.7 K |
| RLJ-PA | RLJ Lodging Trust | 6.4728 | 2.88 B | -0.0526 | -0.81 | 217.9 K |
| DX | Dynex Capital | 4.9835 | 2.79 B | -0.0932 | -1.84 | 162.57 K |
| UAA | Under Armour | 9.9557 | 2.6 B | -0.0659 | -0.66 | 5.22 M |
| AGM | Federal Agricultural Mortgage Corp | 14.5279 | 2.56 B | -0.0998 | -0.68 | 66.8 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 26.6743 | 2.46 B | -0.2527 | -0.94 | 490 |
| BKE | Buckle Inc | 10.6267 | 2.37 B | -0.0915 | -0.85 | 333.14 K |
| HTH | Hilltop Holdings Inc | 7.5212 | 2.29 B | -0.0425 | -0.56 | 251.9 K |
| KSS | Kohl's Corp | 26.1729 | 2.19 B | -0.1505 | -0.57 | 3.31 M |
| SAM | Boston Beer Company | 89.5186 | 1.94 B | -0.9396 | -1.04 | 54.9 K |
| GEL | Genesis Energy LP | 10.1014 | 1.85 B | -0.0887 | -0.87 | 209.3 K |
| WOLF | Wolfspeed | 32.5392 | 1.71 B | -1.56 | -4.57 | 5.9 M |
| GLP | Global Partners LP | 6.4826 | 1.7 B | -0.0515 | -0.79 | 70.7 K |
| RLJ | Rlj Lodging Trust | 9.005 | 1.7 B | -0.0732 | -0.81 | 217.9 K |
| LZB | La-Z-Boy Inc | 7.7536 | 1.68 B | -0.0479 | -0.61 | 530.2 K |
| KOS | Kosmos Energy Ltd | 15.8768 | 1.47 B | -0.3915 | -2.41 | 1.24 M |
| GBX | Greenbrier Companies | 13.888 | 1.46 B | -0.9633 | -6.49 | 1.31 M |
| AMN | Amn Healthcare Services Inc | 7.4556 | 1.4 B | -0.125 | -1.65 | 106.7 K |
| AGRO | Adecoagro S.A. | 9.7708 | 1.36 B | -0.1639 | -1.65 | 232.1 K |
| AMRC | Ameresco Inc | 13.83 | 1.36 B | -0.53 | -3.69 | 401.54 K |
| ODC | Oil-Dri Corp of America | 7.1898 | 1.34 B | -0.0374 | -0.52 | 9.8 K |
| EFOR | Everforth, Inc. | 9.46 | 1.32 B | -0.16 | -1.66 | 217.13 K |
| HLF | Herbalife Ltd | 26.9318 | 1.28 B | -0.1698 | -0.63 | 2.26 M |
| TNC | Tennant Company | 31.961 | 1.26 B | -0.4088 | -1.26 | 38.51 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 16.8621 | 1.25 B | -0.1406 | -0.83 | 31.73 K |
| USPH | U.S. Physical Therapy | 18.9034 | 1.22 B | -0.5522 | -2.84 | 19.4 K |
| BH | Biglari Holdings Inc | 225.623 | 1.21 B | -3.8393 | -1.67 | 13.22 K |
| KRO | Kronos Worldwide Inc | 14.1181 | 988.31 M | -0.1004 | -0.71 | 675.55 K |
| MCS | Marcus Corp | 6.7869 | 941.82 M | -0.0924 | -1.34 | 39.6 K |
| BZH | Beazer Homes USA | 16.55 | 906.94 M | -0.15 | -0.9 | 276.36 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.6625 | 898.95 M | -0.0491 | -0.64 | 10.5 K |
| MOV | Movado Group Inc | 9.9702 | 841.08 M | -0.2368 | -2.32 | 58.98 K |
| TXO | Txo Energy Partners L.P. | 2000.00 | 759.58 M | -800.00 | -28.57 | 91 |
| PAR | Par Technology Corp | 3.7401 | 734.59 M | -0.0689 | -1.81 | 17.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 12.00 | -3.00 | -20 | 667 | |
| ATX | ATEX Resources Inc. | 7.20 | -0.60 | -7.69 | 5.3 K | |
| PTM | Platinum Group Metals Ltd | 176.00 | -12.00 | -6.38 | 11 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.0955 | -0.3056 | -4.77 | 650 | |
| MARI | Marimaca Copper Corp | 17.25 | -0.75 | -4.17 | 1.32 K | |
| FLNT | Flint Corp | 22.80 | -0.80 | -3.39 | 1.35 K | |
| MSCL | Satellos Bioscience Inc | 74.40 | -2.40 | -3.13 | 75 | |
| CG | Centerra Gold Inc | 6.7081 | -0.1978 | -2.86 | 267 K | |
| TGO | Terago Inc | 10.44 | -0.29 | -2.7 | 1 K | |
| ELR | Eastern Platinum Ltd | 8.30 | -0.20 | -2.35 | 2.36 M | |
| AUMN | Golden Minerals Company | 17.81 | -0.42 | -2.3 | 3.8 K | |
| ELVA | Electrovaya Inc | 8.50 | -0.20 | -2.3 | 3.6 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.0851 | -0.0926 | -2.22 | 7.4 K | |
| TXP | Touchstone Exploration Inc | 27.98 | -0.58 | -2.03 | 193.08 K | |
| STC | Sangoma Technologies Corp | 3.64 | -0.07 | -1.89 | 2.71 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 20.18 | -0.3587 | -1.75 | 3.15 K | |
| BN-PC | Brookfield Corporation | 8.8026 | -0.1496 | -1.67 | 2.17 K | |
| WFC | Wall Financial | 7.2892 | -0.1194 | -1.61 | 1.6 K | |
| SII | Sprott Inc | 43.7422 | -0.7065 | -1.59 | 21.9 K | |
| RIC | Richmont Mines | 3.9687 | -0.0609 | -1.51 | 6.1 K | |
| MCB | Mccoy Global Inc | 3.0457 | -0.0464 | -1.5 | 400 | |
| GDL | Goodfellow Inc | 4.3428 | -0.0614 | -1.39 | 3.4 K | |
| CSCI | Cosciens Biopharma Inc | 128400.00 | -1800.00 | -1.38 | 1 | |
| MTL | Mullen Group Ltd | 9.9318 | -0.1374 | -1.36 | 272 K | |
| LAS-A | Lassonde Industries Inc | 58.3271 | -0.7882 | -1.33 | 1.3 K | |
| TVA-B | TVA Group Inc | 12.24 | -0.16 | -1.29 | 200 | |
| WCN | Waste Connections Inc | 27.4484 | -0.3476 | -1.25 | 260.88 K | |
| CAE | Cae Inc | 11.1365 | -0.1381 | -1.22 | 583.63 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.1029 | -0.1734 | -1.21 | 9.1 K | |
| TPX-B | Molson Coors Canada Inc | 30.4748 | -0.3735 | -1.21 | 1.22 K | |
| KRN | Karnalyte Resources Inc | 11.00 | -0.13 | -1.17 | 25 K | |
| FTT | Finning Intl | 18.7372 | -0.2187 | -1.15 | 196.17 K | |
| WN-PA | George Weston Prf | 10.4336 | -0.1174 | -1.11 | 4.57 K | |
| AEM | Agnico Eagle Mines Ltd | 46.4691 | -0.5106 | -1.09 | 553.48 K | |
| WPRT | Westport Fuel Systems Inc | 233.00 | -2.50 | -1.06 | 14.32 K | |
| MDI | Major Drilling Grp | 11.2082 | -0.1199 | -1.06 | 152.64 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.9614 | -0.106 | -1.05 | 66.61 K | |
| EIF | Exchange Income Corp | 8.5364 | -0.0876 | -1.02 | 5.4 K | |
| CM | Canadian Imperial Bank of Commerce | 18.2768 | -0.1865 | -1.01 | 3.55 M | |
| BCE-PD | Bce Inc Pref D | 10.8686 | -0.1097 | -1 | 5.2 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.0178 | -0.0897 | -0.98 | 24.35 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.8779 | -0.0841 | -0.94 | 2.4 K | |
| ENGH | Enghouse Systems Ltd | 3.5776 | -0.0331 | -0.92 | 15.8 K | |
| PWF-PE | Power Financial Corp Pref E | 10.5296 | -0.0935 | -0.88 | 6.95 K | |
| BLX | Boralex Inc | 4.7802 | -0.0422 | -0.88 | 15.9 K | |
| ENB | Enbridge Inc | 14.433 | -0.1251 | -0.86 | 778.68 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 10.3112 | -0.088 | -0.85 | 35 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 11.7351 | -0.0981 | -0.83 | 300 | |
| EMP-A | Empire Company Limited | 13.9728 | -0.1161 | -0.82 | 45 K | |
| DC-A | Dundee Corporation | 3.0551 | -0.0242 | -0.79 | 620.19 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9005 | -0.0703 | -0.78 | 6.91 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 8.5118 | -0.067 | -0.78 | 82.23 K | |
| PDV | Prime Dividend Corp Cl A | 3.1876 | -0.0245 | -0.76 | 352 | |
| WTE | Westshore Terminals Investment Corp | 11.6097 | -0.0879 | -0.75 | 71.52 K | |
| BBD-A | Bombardier Inc | 170.75 | -1.25 | -0.73 | 41.03 K | |
| BBD-B | Bombardier Inc Series B | 155.6501 | -1.1394 | -0.73 | 344.79 K | |
| GIL | Gildan Activewear Inc | 13.1199 | -0.0949 | -0.72 | 388 K | |
| WN | George Weston Limited | 17.4598 | -0.1242 | -0.71 | 160.06 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 10.3501 | -0.0733 | -0.7 | 8.43 K | |
| ALS | Altius Minerals Corp | 9.5655 | -0.0668 | -0.69 | 18.29 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.1545 | -0.0282 | -0.67 | 3.6 K | |
| CIGI | Colliers International Group Inc | 18.5645 | -0.1255 | -0.67 | 27.45 K | |
| VNP | 5N Plus Inc | 8.90 | -0.06 | -0.67 | 54 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.9329 | -0.0251 | -0.63 | 8.71 K | |
| BBD-PB | Bombardier Inc Pref B | 5.9069 | -0.0371 | -0.62 | 21.5 K | |
| BCE-PH | Bce Inc Pref H | 10.9055 | -0.0684 | -0.62 | 6.1 K | |
| SES | Secure Energy Services Inc | 6.7245 | -0.0415 | -0.61 | 140.09 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.0265 | -0.0663 | -0.6 | 3.2 K | |
| STN | Stantec Inc | 11.4607 | -0.0621 | -0.54 | 275.51 K | |
| DII-B | Dorel Industries Inc | 7.8721 | -0.0413 | -0.52 | 13.52 K | |
| AFN | Ag Growth International Inc | 25.5343 | -0.1337 | -0.52 | 15 K | |
| AIM | Aimia Inc | 12.0719 | -0.0632 | -0.52 | 470 K | |
| IAG | IA Financial Corp Inc | 25.4899 | -0.1334 | -0.52 | 123 K | |
| WJX | Wajax Corp | 15.0168 | -0.0755 | -0.5 | 21.34 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 6.04 | 104.94 B | -0.40 | -6.21 | 155.17 K |
| ELCO | Elcom International Inc | 20.90 | 16.57 M | -1.10 | -5 | 5 |
| FTEG | For The Earth Corp | 183.0002 | 3.7 M | -57.00 | -23.75 | 42 |
| ERHE | ERHC Energy Inc | 9.60 | 863.83 K | -1.40 | -12.73 | 146 K |
| SEII | Sharing Economy International Inc | 2000.00 | 610.87 K | -380.00 | -15.97 | 554 |
| TGHI | Touchpoint Group Holdings Inc | 1800.00 | 344.25 K | -630.00 | -25.93 | 1 |
| DNAX | DNA Brands Inc | 651000.00 | 339.48 K | -7000.00 | -1.06 | 0 |
| USRM | U.S. Stem Cell Inc | 90.00 | 64.15 K | -29.90 | -24.94 | 134 |
| ERINQ | Erin Energy Corporation | 3.2775 | 21.53 K | -0.0493 | -1.48 | 143.75 K |
| XDSL | mPhase Technologies Inc | 38.50 | 16.8 K | -1.50 | -3.75 | 810 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.96 | 14.07 K | -0.12 | -2.36 | 59.11 K |
| PTOI | Plastic2Oil Inc | 3.30 | 12.47 K | -0.40 | -10.81 | 208.41 K |
| TXCCQ | TranSwitch Corporation | 3.09 | 4.66 K | -0.05 | -1.59 | 56.12 K |
| CBKCQ | Christopher & Banks Corporation | 5.5568 | 3.86 K | -0.1068 | -1.89 | 287.28 K |
| ZVOI | Zovio Inc | 23.75 | 3.42 K | -0.22 | -0.92 | 364.64 K |
| RITT | RiT Technologies Ltd | 6.82 | 1.55 K | -0.68 | -9.07 | 186.84 K |
| PRZM | Prism Technologies Group Inc | 7.02 | 1.01 K | -0.20 | -2.77 | 5.3 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.2532 | 785 | -0.0877 | -1.19 | 18.04 K |
| CALIQ | China Auto Logistics Inc. | 7.02 | 484 | -1.20 | -14.6 | 7.01 K |
| SYNE | Synthesis Energy Systems Inc | 117.12 | 157 | -1.92 | -1.61 | 1.58 K |
| USMJ | North American Cannabis Holdings Inc | 8.00 | -4.00 | -33.33 | 422 | |
| APPZ | Monster Arts Inc | 2333.9954 | -24.00 | -1.02 | 0 | |
| EGDFF | Energold Drilling Corp | 4.114 | -0.0385 | -0.93 | 37.2 K | |
| NKRSF | Niko Resources Ltd | 61.7621 | -0.3476 | -0.56 | 6.39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 190.00 | 10.71 M | -20.00 | -9.52 | 61 |
| SR | Strategic Resources Inc | 22.50 | -9.00 | -28.57 | 169 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -7.4999 | -25 | 48 | |
| RTM | RT Minerals Corp | 1560.0062 | -240.001 | -13.33 | 0 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 240 | |
| PGDC | Patagonia Gold Corp | 4.20 | -0.60 | -12.5 | 7.7 K | |
| XIM | Ximen Mining Corp | 4.375 | -0.625 | -12.5 | 20 K | |
| VG | Volcanic Gold Mines Inc | 9.80 | -1.40 | -12.5 | 357 | |
| ETL | E3 Lithium Ltd. | 4.40 | -0.60 | -12 | 3.17 K | |
| SOU | Southern Energy Corp | 8.80 | -1.20 | -12 | 250 | |
| VAX | Vantex Resources Ltd | 9.00 | -1.00 | -10 | 1.12 K | |
| MKO | Mako Mining Corp | 8.10 | -0.90 | -10 | 17.4 K | |
| LMS | Less Mess Storage Inc. | 6.80 | -0.60 | -8.11 | 1.73 K | |
| CVB | Compass Gold Corporation | 26.00 | -2.00 | -7.14 | 165 | |
| BSK | Blue Sky Uranium Corp | 15.00 | -1.00 | -6.25 | 720 | |
| EGR | EGR Exploration Ltd. | 93.00 | -6.00 | -6.06 | 18 | |
| OPW | Opawica Explorations Inc | 384.00 | -24.00 | -5.88 | 4 | |
| MN | Manganese X Energy Corp | 8.00 | -0.50 | -5.88 | 68 K | |
| SMN | Sun Summit Minerals Corp | 8.55 | -0.45 | -5 | 444 | |
| FTEC | Fintech Select Ltd | 4.10 | -0.20 | -4.65 | 210 K | |
| SA-H | Southern Arc Minerals Inc | 17.40 | -0.80 | -4.4 | 15.7 K | |
| MEX | Mexican Gold Mining Corp | 22.00 | -1.00 | -4.35 | 300 | |
| SIEN | Sienna Resources Inc. | 11.00 | -0.50 | -4.35 | 21.35 K | |
| PURO | Platauro Metals Corp. | 36.7279 | -1.6694 | -4.35 | 180 | |
| SGN | Scorpio Gold Corporation | 12.06 | -0.54 | -4.29 | 8.64 K | |
| KTN | Kootenay Silver Inc | 9.10 | -0.40 | -4.21 | 5.4 K | |
| WVM | West Vault Mining Inc | 9.50 | -0.40 | -4.04 | 1.6 K | |
| CWV | Crown Point Energy Inc | 10.4971 | -0.4272 | -3.91 | 2.4 K | |
| PX | Pelangio Exploration Inc | 5.50 | -0.20 | -3.51 | 22.6 K | |
| AFCC-H | Automotive Finco Corp | 3.7658 | -0.1256 | -3.23 | 3.2 K | |
| OYL | CGX Energy Inc | 6.30 | -0.20 | -3.08 | 126.73 K | |
| NCP | Nickel Creek Platinum Corp. | 64.00 | -2.00 | -3.03 | 1.65 K | |
| VO | ValOre Metals Corp | 3.30 | -0.10 | -2.94 | 5.7 K | |
| VVTM | VVT Med Inc. | 771.028 | -23.3645 | -2.94 | 9 | |
| BQE | BQE Water Inc | 70.00 | -2.00 | -2.78 | 34.65 K | |
| ABM | Athabasca Minerals Inc | 105.00 | -3.00 | -2.78 | 22 K | |
| WINS | Winshear Gold Corp | 13.3202 | -0.37 | -2.7 | 413 | |
| FNR | 49 North Resources Inc | 3.1931 | -0.0584 | -1.8 | 16 K | |
| RAGE | Renegade Gold Inc. | 330.00 | -6.00 | -1.79 | 153 | |
| AML | Argus Metals Corp. | 11.40 | -0.20 | -1.72 | 430 | |
| PEX | Pacific Ridge Exploration Ltd | 16.00 | -0.25 | -1.54 | 85 K | |
| MVI-H | Monitor Ventures Inc | 34.00 | -0.50 | -1.45 | 49 | |
| BARU | Baru Gold Corp | 29.1792 | -0.3916 | -1.32 | 9.46 K | |
| HSTR | Heliostar Metals Ltd | 5.70 | -0.075 | -1.3 | 3.07 K | |
| GOFL | Goldflare Exploration Inc | 3.80 | -0.05 | -1.3 | 500 | |
| REX | Orex Minerals Inc | 7.60 | -0.10 | -1.3 | 25.13 K | |
| LA | Los Andes Copper Ltd | 3.85 | -0.05 | -1.28 | 6 K | |
| IFOS | Itafos Inc | 253.7827 | -1.8592 | -0.73 | 240 |