Losers for 13 September 2012 from 00:00:00 until 23:59:59
Losers for 13 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DSS | Document Security Systems | 8142.9873 | 4.5 M | -540.0947 | -6.22 | 161 | 1.31 M |
| AGIG | AGIG | 158.75 | 35.41 M | -1.25 | -0.78 | 4.12 K | 653.89 K |
| NNVC | Nanoviricides Inc | 39.20 | 35.24 M | -1.40 | -3.45 | 7.71 K | 302.11 K |
| XTNT | Xtant Medical Holdings Inc | 191.9999 | 38.91 M | -6.00 | -3.03 | 1.55 K | 297.22 K |
| GENC | Gencor Industries IN | 4.98 | 254.9 M | -0.0733 | -1.45 | 39.77 K | 198.05 K |
| TOVX | Theriva Biologics Inc | 17762.50 | 7.38 M | -175.00 | -0.98 | 2 | 35.52 K |
| CVR | Chicago Rivet & Machine Company | 12.4282 | 9.24 M | -0.2274 | -1.8 | 2.8 K | 34.8 K |
| BDL | Flanigan's Enterprises | 6.4521 | 121.75 M | -0.1634 | -2.47 | 2.9 K | 18.71 K |
| ACU | Acme United Corp | 8.3898 | 269.13 M | -0.0763 | -0.9 | 1.8 K | 15.1 K |
| AIRI | Air Industries Group Inc | 46.0585 | 13.4 M | -4.1872 | -8.33 | 288 | 13.26 K |
| DXR | Daxor Corp | 8.3988 | 49.74 M | -0.0573 | -0.68 | 1.29 K | 10.81 K |
| OPHC | Optimumbank Hlds | 18.936 | 114.56 M | -1.184 | -5.88 | 501 | 9.49 K |
| AWX | Avalon Holdings Corp | 3.74 | 10.92 M | -0.06 | -1.58 | 2.3 K | 8.6 K |
| UUUU | Energy Fuels Inc | 9.80 | 1.84 B | -0.30 | -2.97 | 586 | 5.74 K |
| COHN | Cohen & CO Inc | 4.3935 | 35.52 M | -0.108 | -2.4 | 900 | 3.95 K |
| INLX | Intellinetics Inc | 210.00 | 17.4 M | -3.50 | -1.64 | 9 | 1.89 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 65.40 | 2.92 B | -4.50 | -6.44 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 20.5487 | 1.61 T | -0.2183 | -1.05 | 65.04 M | 1.34 B |
| AETR | Aetherion Technologies Inc. | 318.299 | 35.14 M | -3.501 | -1.09 | 1.29 M | 410.33 M |
| ORLY | O'Reilly Automotive | 5.4354 | 72.85 B | -0.274 | -4.8 | 67.96 M | 369.4 M |
| CRUS | Cirrus Logic Inc | 41.80 | 6.07 B | -1.32 | -3.06 | 5.27 M | 220.26 M |
| MRVL | Marvell Technology Inc | 8.7793 | 151.88 B | -0.0474 | -0.54 | 11.82 M | 103.76 M |
| AAL | American Airlines Group | 10.6058 | 9.34 B | -0.5374 | -4.82 | 8.63 M | 91.5 M |
| CROX | Crocs Inc | 17.51 | 7.32 B | -0.37 | -2.07 | 3.59 M | 62.92 M |
| TSCO | Tractor Supply Company | 8.2299 | 19.14 B | -0.064 | -0.77 | 7.54 M | 62.05 M |
| SSYS | Stratasys Ltd | 63.55 | 576.06 M | -1.18 | -1.82 | 824.38 K | 52.39 M |
| UAL | United Airlines Holdings Inc | 20.09 | 38.46 B | -0.22 | -1.08 | 2.56 M | 51.44 M |
| JBHT | J B Hunt Transport | 46.2094 | 21.22 B | -0.4092 | -0.88 | 1.1 M | 50.96 M |
| INCY | Incyte Corp | 17.38 | 24.92 B | -0.79 | -4.35 | 2.88 M | 50.06 M |
| WPRT | Westport Fuel Systems Inc | 318.30 | 42.17 M | -3.50 | -1.09 | 128.83 K | 41.01 M |
| PLUR | Pluri Inc | 308.008 | 16.16 M | -55.192 | -15.2 | 109.3 K | 33.66 M |
| BMRN | Biomarin Pharmaceuticals | 38.27 | 11.3 B | -0.39 | -1.01 | 784.61 K | 30.03 M |
| JBLU | Jetblue Airways Cp | 5.045 | 1.52 B | -0.045 | -0.88 | 5.83 M | 29.39 M |
| SEAC | Sea Change Intl IN | 161.00 | 8.4 M | -1.40 | -0.86 | 172.14 K | 27.71 M |
| OLED | Universal Display | 40.5709 | 4.08 B | -0.3298 | -0.81 | 569.82 K | 23.12 M |
| PRAA | Pra Group Inc | 33.6333 | 484.91 M | -0.52 | -1.52 | 683.6 K | 22.99 M |
| JAZZ | Jazz Pharma Plc | 48.07 | 15.93 B | -0.48 | -0.99 | 396.1 K | 19.04 M |
| MIDD | Middleby Corp | 38.74 | 6.15 B | -0.5666 | -1.44 | 424.69 K | 16.45 M |
| CGNX | Cognex Cp | 8.1762 | 8.71 B | -0.1532 | -1.84 | 1.86 M | 15.22 M |
| IONS | Ionis Pharmaceuticals | 14.50 | 4.71 B | -0.11 | -0.75 | 1.02 M | 14.79 M |
| VC | Visteon Corp | 26.9997 | 1.98 B | -0.2124 | -0.78 | 496.1 K | 13.39 M |
| LECO | Lincoln Elec Hld | 33.0229 | 15.6 B | -0.1974 | -0.59 | 393.2 K | 12.98 M |
| LKQ | LKQ Corp | 17.3046 | 5.05 B | -0.1914 | -1.09 | 748.49 K | 12.95 M |
| TXRH | Texas Roadhouse Inc | 14.3895 | 12.36 B | -0.1396 | -0.96 | 747.86 K | 10.76 M |
| NICE | Nice Ltd ADR | 29.1883 | 5.41 B | -0.7316 | -2.45 | 335.72 K | 9.8 M |
| AMCX | AMC Networks Cl A | 41.10 | 395.59 M | -0.41 | -0.99 | 211.52 K | 8.69 M |
| JVA | Coffee Holding Company | 7.8417 | 28.66 M | -0.3879 | -4.71 | 1.08 M | 8.48 M |
| AMRX | Amneal Pharmaceuticals Inc | 24.18 | 7.56 B | -0.37 | -1.51 | 322.67 K | 7.8 M |
| POWI | Power Integratn | 15.3549 | 2.6 B | -0.1055 | -0.68 | 475.6 K | 7.3 M |
| FWRD | Foward Air Corp | 31.6139 | 582.38 M | -0.7702 | -2.38 | 218.88 K | 6.92 M |
| HCSG | Healthcare Svcs Gp | 16.2417 | 1.7 B | -0.1805 | -1.1 | 355.78 K | 5.78 M |
| EGHT | 8X8 Inc | 6.33 | 335.48 M | -0.10 | -1.56 | 858.55 K | 5.43 M |
| LSCC | Lattice Semicond | 4.355 | 17.46 B | -0.075 | -1.69 | 1.14 M | 4.98 M |
| ATLC | Atlanticus Hld Cp | 4.37 | 1.22 B | -1.77 | -28.83 | 961.6 K | 4.2 M |
| RBCN | Rubicon Technology | 92.70 | 44.64 M | -1.00 | -1.07 | 45.21 K | 4.19 M |
| RIGL | Rigel Pharmaceuticals | 104.20 | 831.63 M | -1.60 | -1.51 | 39.43 K | 4.11 M |
| PCRX | Pacira Pharm Inc | 16.90 | 1.46 B | -0.23 | -1.34 | 235.47 K | 3.98 M |
| FLWS | 1-800-Flowers.com | 3.75 | 169.76 M | -0.15 | -3.85 | 965.12 K | 3.62 M |
| FSTR | Foster L B Company | 32.6969 | 445.11 M | -0.4399 | -1.33 | 101.96 K | 3.33 M |
| PPC | Pilgrim's Pride | 3.3681 | 6.72 B | -0.0897 | -2.59 | 931 K | 3.14 M |
| CG | The Carlyle Group | 12.8887 | 14.65 B | -0.082 | -0.63 | 223.49 K | 2.88 M |
| NBIX | Neurocrine Bioscienc | 7.94 | 17.65 B | -0.04 | -0.5 | 336.66 K | 2.67 M |
| AXON | Axon Enterprise Inc | 5.42 | 25.69 B | -0.03 | -0.55 | 485.8 K | 2.63 M |
| FORR | Forrester Resrch | 26.9038 | 172.02 M | -0.1425 | -0.53 | 94.55 K | 2.54 M |
| LAB | Standard Biotools Inc | 15.81 | 252.26 M | -0.10 | -0.63 | 148 K | 2.34 M |
| BLMN | Bloomin' Brands Inc | 10.9647 | 875.9 M | -0.1539 | -1.38 | 206.67 K | 2.27 M |
| CVCO | Cavco Inds Inc | 47.36 | 4.96 B | -0.29 | -0.61 | 43.74 K | 2.07 M |
| OMEX | Odyssey Marine Expl | 43.44 | 24.04 M | -0.60 | -1.36 | 47.36 K | 2.06 M |
| CRNT | Ceragon Networks Ltd | 5.86 | 230.03 M | -0.17 | -2.82 | 348.94 K | 2.04 M |
| OSPN | Onespan Inc | 9.0894 | 818.33 M | -0.0861 | -0.94 | 197.5 K | 1.8 M |
| KTCC | Key Tronic Cp | 10.97 | 14.83 M | -0.17 | -1.53 | 151.04 K | 1.66 M |
| SOWG | Sow Good Inc | 93.00 | 39.6 M | -3.00 | -3.13 | 16.93 K | 1.57 M |
| EXTR | Extreme Networks | 3.55 | 3.5 B | -0.07 | -1.93 | 436.14 K | 1.55 M |
| MRTN | Marten Transport | 3.6781 | 979.89 M | -0.0352 | -0.95 | 360.51 K | 1.33 M |
| PATK | Patrick Inds Inc | 3.5327 | 2.55 B | -0.0182 | -0.51 | 372.6 K | 1.32 M |
| RGEN | Repligen Cp | 5.97 | 11.03 B | -0.04 | -0.67 | 200.47 K | 1.2 M |
| HTHT | Huazhu Group Ltd ADR | 3.0596 | 15.72 B | -0.0192 | -0.62 | 341.28 K | 1.04 M |
| PETS | Petmed Express Inc | 5.9995 | 23.09 M | -0.0846 | -1.39 | 167.17 K | 1 M |
| FCEL | Fuelcell Energy Inc | 3931.20 | 875.06 M | -43.20 | -1.09 | 249 | 978.87 K |
| SBET | Sharplink Gaming Ltd | 2044.80 | 1.31 B | -28.80 | -1.39 | 447 | 914.03 K |
| NNBR | NN Inc | 7.25 | 299.51 M | -0.0983 | -1.34 | 109.86 K | 796.47 K |
| LFVN | Lifevantage Cp | 20.3687 | 59.42 M | -0.7858 | -3.71 | 37.44 K | 762.67 K |
| LINC | Lincoln Educational | 3.9802 | 745.77 M | -0.0714 | -1.76 | 162.15 K | 645.37 K |
| BELFB | BEL Fuse Inc Cl B | 15.549 | 3.33 B | -0.1089 | -0.7 | 40.9 K | 635.95 K |
| AXTI | Axt Inc | 3.07 | 3.08 B | -0.07 | -2.23 | 201.21 K | 617.71 K |
| CENT | Central Garden | 8.8671 | 2.96 B | -0.0704 | -0.79 | 68.32 K | 605.8 K |
| UTSI | Utstarcom Holdings C | 12.72 | 18.43 M | -0.84 | -6.19 | 46.77 K | 594.88 K |
| CRESY | Cresud Sacif ADR | 4.8881 | 647.19 M | -0.0354 | -0.72 | 116.42 K | 569.06 K |
| CWST | Casella Waste Sys | 4.75 | 6.27 B | -0.13 | -2.66 | 114.56 K | 544.15 K |
| FLXS | Flexsteel Inds | 13.463 | 311.73 M | -0.0713 | -0.53 | 39.62 K | 533.34 K |
| AGEN | Agenus Inc | 95.7754 | 326.07 M | -1.9626 | -2.01 | 5.26 K | 503.78 K |
| ATHE | Alterity Therapeutics Ltd ADR | 123.60 | 44.1 M | -3.60 | -2.83 | 3.85 K | 475.61 K |
| FLL | Full House Rsts | 3.25 | 21.28 M | -0.05 | -1.52 | 144.47 K | 469.52 K |
| LSAK | Lesaka Technologies Inc | 9.38 | 292.5 M | -0.20 | -2.09 | 49.13 K | 460.86 K |
| ESLT | Elbit Systems Ltd | 27.1279 | 34 B | -0.2226 | -0.81 | 16.6 K | 450.32 K |
| CYTK | Cytokinetics | 4.8138 | 8.15 B | -0.1668 | -3.35 | 69 K | 332.17 K |
| HDSN | Hudson Tech Inc | 3.34 | 187.71 M | -0.05 | -1.47 | 98.69 K | 329.62 K |
| CVV | CVD Equipment Corp | 9.69 | 28.71 M | -0.26 | -2.61 | 33.06 K | 320.36 K |
| SUPN | Supernus Pharm | 11.65 | 1.72 B | -0.11 | -0.94 | 24.49 K | 285.26 K |
| ASMB | Assembly Biosciences | 236.40 | 455.47 M | -3.60 | -1.5 | 1.04 K | 246.33 K |
| NRIM | Northrim Bancorp Inc | 3.366 | 534.99 M | -0.019 | -0.56 | 69.78 K | 234.89 K |
| SIFY | Sify Techs Ltd ADR | 14.448 | 958.31 M | -0.2779 | -1.89 | 16.25 K | 234.78 K |
| AWRE | Aware Inc | 3.4402 | 20.84 M | -0.0707 | -2.01 | 61.16 K | 210.4 K |
| FMNB | Farmers Natl Banc Cp | 4.2561 | 917.17 M | -0.0467 | -1.09 | 48.07 K | 204.58 K |
| GENC | Gencor Industries IN | 4.98 | -0.0733 | -1.45 | 39.77 K | 198.05 K | |
| AEHL | Antelope Enterprise Hldg Ltd | 97928.4688 | 215.82 M | -2061.6484 | -2.06 | 2 | 195.86 K |
| DSGR | Distribution Solutions Group Inc | 3.185 | 1.62 B | -0.07 | -2.15 | 59.2 K | 188.55 K |
| VIVS | VivoSim Labs, Inc. | 451.20 | 2.59 M | -19.20 | -4.08 | 368 | 166.04 K |
| LEDS | Semileds Corp | 20.90 | 18.78 M | -0.50 | -2.34 | 7.07 K | 147.66 K |
| CRDF | Cardiff Oncology Inc | 203.04 | 59.19 M | -1.44 | -0.7 | 676 | 137.26 K |
| ACNT | Ascent Industries CO | 11.4359 | 121.7 M | -0.178 | -1.53 | 11.9 K | 136.09 K |
| SBLK | Star Bulk Carriers | 21.7364 | 3.25 B | -0.418 | -1.89 | 6.2 K | 134.77 K |
| TRIB | Trinity Bio ADR | 61.1164 | 4.73 M | -0.4835 | -0.78 | 1.9 K | 116.12 K |
| SVRA | Savara Inc | 48.30 | 1.03 B | -0.35 | -0.72 | 2.39 K | 115.39 K |
| CAAS | China Automotive Sys | 3.1668 | 132.89 M | -0.0327 | -1.02 | 32.49 K | 102.89 K |
| TRAK | ReposiTrak | 3.5438 | 130.14 M | -0.0197 | -0.55 | 28.52 K | 101.05 K |
| SEED | Origin Agritech Ltd | 14.10 | 9.42 M | -0.30 | -2.08 | 6.74 K | 95.03 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NKE | Nike Inc | 21.966 | 56.92 B | -0.3631 | -1.63 | 17.33 M | 380.57 M |
| AZO | Autozone | 369.96 | 52.11 B | -3.20 | -0.86 | 500.79 K | 185.27 M |
| NOC | Northrop Grumman Corp | 52.6776 | 78.27 B | -0.7232 | -1.35 | 3.06 M | 160.95 M |
| NRG | NRG Energy | 16.2993 | 20.5 B | -0.4037 | -2.42 | 8.5 M | 138.54 M |
| ALB | Albemarle Corp | 43.8773 | 11.33 B | -0.9846 | -2.19 | 2.79 M | 122.2 M |
| JCI | Johnson Controls Intl | 14.9351 | 87.6 B | -0.1503 | -1 | 8.17 M | 122 M |
| OC | Owens Corning Inc | 27.5188 | 9.44 B | -0.3611 | -1.3 | 4.03 M | 110.98 M |
| THC | Tenet Healthcare Corp | 21.48 | 23.32 B | -0.36 | -1.65 | 4.16 M | 89.29 M |
| DINO | HF Sinclair Corp | 22.9954 | 17.43 B | -0.1446 | -0.62 | 3.45 M | 79.23 M |
| EPC | Edgewell Personal Care | 44.4166 | 1.34 B | -0.6888 | -1.53 | 1.66 M | 73.77 M |
| BBY | Best Buy Company | 11.371 | 22.05 B | -0.1614 | -1.4 | 5.69 M | 64.72 M |
| DAL | Delta Air Lines Inc | 8.1438 | 60.08 B | -0.0431 | -0.53 | 7.53 M | 61.35 M |
| PNR | Pentair Ltd | 23.1217 | 11.07 B | -0.2719 | -1.16 | 2.56 M | 59.12 M |
| APTV | Aptiv Plc | 23.4237 | 7.98 B | -0.1675 | -0.71 | 2.52 M | 58.97 M |
| AAP | Advance Auto Parts Inc | 60.0981 | 2.76 B | -0.9689 | -1.59 | 980.7 K | 58.94 M |
| NLY | Annaly Capital Management Inc | 13.1395 | 14.44 B | -0.1725 | -1.3 | 4.16 M | 54.68 M |
| LUV | Southwest Airlines Company | 7.8735 | 22.75 B | -0.0605 | -0.76 | 6.27 M | 49.34 M |
| SBH | Sally Beauty Holdings | 26.70 | 1.8 B | -0.42 | -1.55 | 1.53 M | 40.74 M |
| EPAC | Actuant Corp | 28.3307 | 2.02 B | -0.5089 | -1.76 | 1.39 M | 39.34 M |
| YELP | Yelp Inc | 23.95 | 1.12 B | -1.85 | -7.17 | 1.64 M | 39.17 M |
| RDN | Radian Group Inc | 3.7248 | 4.84 B | -0.2047 | -5.21 | 8.37 M | 31.18 M |
| KMT | Kennametal Inc | 27.7813 | 1.89 B | -0.1637 | -0.59 | 1.11 M | 30.71 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.6582 | 19.62 B | -0.093 | -0.95 | 2.96 M | 28.61 M |
| LII | Lennox International | 38.883 | 12 B | -0.3215 | -0.82 | 684.93 K | 26.63 M |
| WAB | Wabtec Corp | 38.3384 | 51.04 B | -0.3831 | -0.99 | 552.95 K | 21.2 M |
| ARCO | Arcos Dorados Holdings Inc | 10.8795 | 1.46 B | -0.0797 | -0.73 | 1.9 M | 20.71 M |
| ENS | Enersys Inc | 33.621 | 5.33 B | -0.388 | -1.14 | 604.1 K | 20.31 M |
| IEX | Idex Corp | 34.1036 | 17.63 B | -0.208 | -0.61 | 500.88 K | 17.08 M |
| JOE | St. Joe Company | 20.1022 | 4.06 B | -0.1806 | -0.89 | 742.4 K | 14.92 M |
| CMP | Compass Minerals Intl Inc | 48.7469 | 968.92 M | -0.3414 | -0.7 | 277.33 K | 13.52 M |
| WLY | John Wiley Sons Cl A | 47.00 | 2.6 B | -0.36 | -0.76 | 219.31 K | 10.31 M |
| KRO | Kronos Worldwide Inc | 8.371 | 978.33 M | -0.1194 | -1.41 | 1.22 M | 10.18 M |
| LZB | La-Z-Boy Inc | 12.0851 | 1.32 B | -0.1276 | -1.04 | 765.2 K | 9.25 M |
| AMRX | Amneal Pharmaceuticals Inc | 24.18 | -0.37 | -1.51 | 322.67 K | 7.8 M | |
| OXM | Oxford Industries | 40.7101 | 438.11 M | -0.2478 | -0.61 | 145.6 K | 5.93 M |
| TTI | Tetra Technologies | 5.8925 | 930.66 M | -0.0439 | -0.74 | 957.7 K | 5.64 M |
| UI | Ubiquiti Networks | 11.8033 | 41.11 B | -0.2373 | -1.97 | 385.65 K | 4.55 M |
| WTM | White Mountains Insurance Group | 514.8047 | 5.39 B | -11.8606 | -2.25 | 8.27 K | 4.25 M |
| CMRE | Costamare Inc | 8.2254 | 1.57 B | -0.0526 | -0.64 | 432.1 K | 3.55 M |
| QUAD | Quad Graphics Inc | 9.4617 | 384.95 M | -0.1744 | -1.81 | 325.9 K | 3.08 M |
| STAG | Stag Industrial Inc | 7.9874 | 7.3 B | -0.1593 | -1.96 | 342.4 K | 2.73 M |
| BLX | Banco Latinoamericano DE Comercio | 9.5896 | 1.94 B | -0.0693 | -0.72 | 152.8 K | 1.47 M |
| TLYS | Tilly's Inc | 11.3462 | 127.55 M | -0.3756 | -3.2 | 118.57 K | 1.35 M |
| SB | Safe Bulkers Inc | 4.4934 | 892.45 M | -0.0297 | -0.66 | 261.01 K | 1.17 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 6.018 | 303.21 M | -0.1143 | -1.86 | 190.1 K | 1.14 M |
| DX | Dynex Capital | 6.2801 | 2.71 B | -0.0467 | -0.74 | 176.5 K | 1.11 M |
| MCS | Marcus Corp | 9.2373 | 851.91 M | -0.1252 | -1.34 | 110.1 K | 1.02 M |
| ENFY | Enlightify Inc. | 46.7345 | 1.58 K | -2.9782 | -5.99 | 20.57 K | 961.56 K |
| EFT | Eaton Vance Floating Rate Income Trust | 6.1632 | 279.88 M | -0.0604 | -0.97 | 153.5 K | 946.05 K |
| USPH | U.S. Physical Therapy | 22.1866 | 1.49 B | -0.2449 | -1.09 | 34.7 K | 769.88 K |
| TPL | Texas Pacific Land Trust | 5.3287 | 19.41 B | -0.1482 | -2.71 | 129.6 K | 690.6 K |
| GLP | Global Partners LP | 7.3853 | 1.5 B | -0.1322 | -1.76 | 77.3 K | 570.88 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.1106 | 40.49 B | -0.0874 | -0.72 | 34.47 K | 417.43 K |
| NGL-PB | NGL Energy Partners LP | 25.11 | 1.81 B | -0.19 | -0.75 | 13.91 K | 349.25 K |
| NGL-PC | NGL Energy Partners LP | 21.3835 | 1.8 B | -0.1618 | -0.75 | 13.91 K | 297.42 K |
| BEBE | TGE Value Creative Solutions Corp | 5.374 | 201.6 M | -0.0414 | -0.76 | 51.75 K | 278.1 K |
| NOAH | Noah Holdings Ltd ADR | 3.2336 | 462.67 M | -0.0551 | -1.68 | 63.3 K | 204.69 K |
| GSL | Global Ship Lease Inc | 17.2021 | 1.54 B | -0.0988 | -0.57 | 9.7 K | 166.86 K |
| SKY | Skyline Corp | 4.2023 | 5 B | -0.1151 | -2.67 | 33.8 K | 142.04 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 55.4303 | 59.55 B | -0.3352 | -0.6 | 2.38 K | 132.15 K |
| NGL | Ngl Energy Partners LP | 9.4714 | 2.12 B | -0.0716 | -0.75 | 13.91 K | 131.74 K |
| CRT | Cross Timbers Royalty Trust | 10.6426 | 75 M | -0.1034 | -0.96 | 12.1 K | 128.78 K |
| PERF | Perfect Corp Cl A | 7.49 | 201.82 M | -0.06 | -0.79 | 14.7 K | 110.1 K |
| TRAK | Repositrak Inc | 3.5547 | 134.8 M | -0.0197 | -0.55 | 28.52 K | 101.36 K |
| EVAC | EQV Ventures Acquisition Corp. II | 6.79 | -0.45 | -6.22 | 12.7 K | 86.26 K | |
| CCM | Concord Medical Services ADR | 19.9053 | 15.11 M | -0.9953 | -4.76 | 3.84 K | 76.36 K |
| BHV | Blackrock Virginia Muni Trust | 11.2277 | 19.84 M | -0.1383 | -1.22 | 4.7 K | 52.77 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.7239 | 1.83 B | -0.0594 | -1.24 | 6.36 K | 30.04 K |
| MTR | Mesa Royalty Trust | 8.2893 | 3.67 M | -0.0943 | -1.12 | 2.8 K | 23.21 K |
| KTH | Lehman Abs Corp | 14.3086 | -0.2062 | -1.42 | 1.48 K | 21.12 K | |
| WLYB | John Wiley Sons Cl B | 31.8416 | 2.54 B | -0.2712 | -0.84 | 400 | 12.74 K |
| BEP | Brookfield Renewable | 6.7783 | 20.84 B | -0.046 | -0.67 | 1.2 K | 8.13 K |
| SMBK | Smartfinancial Inc | 6.2806 | -1.142 | -15.39 | 809 | 5.08 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CNR | Canadian National Railway Co. | 35.2599 | -0.2149 | -0.61 | 1.21 M | 42.72 M | |
| T | Telus Corp | 7.9082 | -0.1115 | -1.39 | 4.4 M | 34.8 M | |
| BCE | BCE Inc | 19.9495 | -0.2761 | -1.37 | 1.49 M | 29.76 M | |
| GIB-A | CGI Inc | 26.2602 | -0.2081 | -0.79 | 957.42 K | 25.14 M | |
| D-UN | Dream Office Real Estate Investment Trust | 41.6059 | -0.4119 | -0.98 | 603.57 K | 25.11 M | |
| BB | Blackberry Ltd | 7.19 | -0.07 | -0.96 | 2.11 M | 15.17 M | |
| MG | Magna International Inc | 14.0325 | -0.0729 | -0.52 | 744.08 K | 10.44 M | |
| FTS | Fortis Inc | 19.6191 | -0.1012 | -0.51 | 369.08 K | 7.24 M | |
| MX | Methanex Corp | 21.1794 | -0.2638 | -1.23 | 281.76 K | 5.97 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.7469 | -0.1104 | -0.8 | 359.02 K | 4.94 M | |
| FFH | Fairfax Financial Holdings Ltd | 278.6002 | -1.8315 | -0.65 | 17.27 K | 4.81 M | |
| RFA | RFA Financial Inc. | 33.989 | -0.3982 | -1.16 | 112.65 K | 3.83 M | |
| OTEX | Open Text Corp | 10.3791 | -0.1362 | -1.3 | 362.4 K | 3.76 M | |
| AETR | Aetherion Technologies Inc. | 308.80 | -5.70 | -1.81 | 11.74 K | 3.63 M | |
| WPRT | Westport Fuel Systems Inc | 308.80 | -5.70 | -1.81 | 11.74 K | 3.63 M | |
| CU | Canadian Utilities Ltd Cl A NV | 18.7045 | -0.4629 | -2.42 | 193.54 K | 3.62 M | |
| CGX | Cineplex Inc | 20.9945 | -0.1592 | -0.75 | 150.41 K | 3.16 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.2327 | -0.1003 | -1.58 | 465.7 K | 2.9 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.5995 | -0.8836 | -2.18 | 63.47 K | 2.51 M | |
| ENGH | Enghouse Systems Ltd | 5.0339 | -0.0376 | -0.74 | 498.04 K | 2.51 M | |
| QBR-B | Quebecor Inc | 6.3909 | -0.1169 | -1.8 | 357.2 K | 2.28 M | |
| WN | George Weston Limited | 16.4715 | -0.1617 | -0.97 | 134.69 K | 2.22 M | |
| CORS | Corus Entertainment Holdings Inc. | 5205.543 | -79.7246 | -1.51 | 414 | 2.16 M | |
| CJR-B | Corus Entertainment Inc | 10.3985 | -0.1592 | -1.51 | 207.2 K | 2.15 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.2454 | -0.0794 | -0.55 | 136.1 K | 1.94 M | |
| CPX | Capital Power Corp | 9.2788 | -0.0971 | -1.04 | 157.71 K | 1.46 M | |
| LNR | Linamar Corp | 18.5374 | -0.1041 | -0.56 | 73.61 K | 1.36 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.8397 | -0.0793 | -1.15 | 167.18 K | 1.14 M | |
| NPI | Northland Power Inc | 8.4403 | -0.0988 | -1.16 | 115.05 K | 971.06 K | |
| BIR | Birchcliff Energy Ltd | 4.171 | -0.1028 | -2.41 | 172.8 K | 720.75 K | |
| AQN | Algonquin Power and Utilities Corp | 3.2788 | -0.0346 | -1.04 | 203.61 K | 667.59 K | |
| BDI | Black Diamond Group Ltd | 15.5872 | -0.1115 | -0.71 | 31.2 K | 486.38 K | |
| EXE | Extendicare Inc | 3.3802 | -0.0213 | -0.63 | 126.94 K | 429.08 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7127 | -0.0703 | -1.22 | 66.39 K | 379.27 K | |
| CAS | Cascades Inc | 3.1981 | -0.1066 | -3.23 | 112.42 K | 359.54 K | |
| PSI | Pason Systems Inc | 8.4928 | -0.1683 | -1.94 | 34.05 K | 289.21 K | |
| NWC | The North West Company Inc | 12.1189 | -0.1548 | -1.26 | 17.36 K | 210.4 K | |
| IFP | Interfor Corp | 5.5592 | -0.0282 | -0.5 | 33.8 K | 187.9 K | |
| NPK | Verde Agritech Plc | 3.90 | -0.16 | -3.94 | 46.6 K | 181.74 K | |
| CRRX | Carerx Corp | 15.5467 | -0.3936 | -2.47 | 10.62 K | 165.03 K | |
| MSCL | Satellos Bioscience Inc | 108.00 | -2.40 | -2.17 | 1.49 K | 160.49 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.5534 | -0.0975 | -0.84 | 13.27 K | 153.26 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.1399 | -0.1185 | -1.63 | 17.4 K | 124.23 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.0098 | -0.1837 | -1.39 | 8.4 K | 109.28 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.6815 | -0.0591 | -0.55 | 9.47 K | 101.15 K | |
| RCH | Richelieu Hardware Ltd | 9.7293 | -0.1228 | -1.25 | 9.86 K | 95.97 K | |
| BDT | Bird Construction Inc | 6.5798 | -0.0997 | -1.49 | 13.8 K | 90.8 K | |
| BN-PN | Brookfield Corporation | 11.1811 | -0.0602 | -0.54 | 7.54 K | 84.31 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.5337 | -0.083 | -0.57 | 5.65 K | 82.12 K | |
| EFR | Energy Fuels Inc | 10.00 | -0.50 | -4.76 | 7.91 K | 79.1 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.4773 | -0.0838 | -0.72 | 6.85 K | 78.62 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.7731 | -0.0841 | -0.71 | 5.58 K | 65.64 K | |
| ECO | Ecosynthetix Inc | 3.45 | -0.02 | -0.58 | 17.8 K | 61.41 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.5956 | -0.0636 | -0.55 | 5.28 K | 61.17 K | |
| LNF | Leons Furniture | 6.8813 | -0.1018 | -1.46 | 8.85 K | 60.9 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.8514 | -0.0946 | -1.19 | 7.66 K | 60.16 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.867 | -0.0959 | -1.2 | 7.57 K | 59.55 K | |
| RCI-A | Rogers Communications Inc | 25.435 | -0.1812 | -0.71 | 1.96 K | 49.95 K | |
| EMA-PA | Emera Inc Pref A | 14.12 | -0.1269 | -0.89 | 3.47 K | 48.94 K | |
| NEXT | Nextsource Materials Inc | 3.60 | -0.05 | -1.37 | 13.55 K | 48.78 K | |
| VLN | Velan Inc Sv | 9.415 | -0.0655 | -0.69 | 4.8 K | 45.19 K | |
| CTC | Canadian Tire Corp Ltd | 61.4156 | -0.4953 | -0.8 | 635 | 39 K | |
| CDR | Condor Energies Inc | 4.60 | -0.05 | -1.08 | 7.53 K | 34.64 K | |
| TPX-B | Molson Coors Canada Inc | 31.8131 | -0.3809 | -1.18 | 980 | 31.18 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8801 | -0.0408 | -1.04 | 5.7 K | 22.12 K | |
| BU | Burcon Nutrascience Corp | 83.5401 | -0.6617 | -0.79 | 206 | 17.21 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.4844 | -0.0342 | -0.62 | 2.9 K | 15.9 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.7197 | -0.0465 | -0.98 | 3 K | 14.14 K | |
| SDE | Spartan Delta Corp | 76.3607 | -3.471 | -4.35 | 160 | 12.22 K | |
| ATX | ATEX Resources Inc. | 7.50 | -0.30 | -3.85 | 1.5 K | 11.25 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6984 | -0.0318 | -0.67 | 2.3 K | 10.81 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.664 | -0.0714 | -0.61 | 600 | 7 K | |
| QBR-A | Quebecor Inc | 6.356 | -0.1536 | -2.36 | 800 | 5.08 K | |
| STC | Sangoma Technologies Corp | 3.22 | -0.07 | -2.13 | 1.57 K | 5.06 K | |
| GFP | Greenfirst Forest Products Inc | 5.0682 | -0.195 | -3.7 | 513 | 2.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.199 | -0.05 | -0.95 | 300 | 1.56 K | |
| IVQ | Invesque Inc CAD | 5.4705 | -1.0941 | -16.67 | 120 | 656.46 | |
| IVQ-U | Invesque Inc | 4.3897 | -0.878 | -16.67 | 120 | 526.76 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDX | Curative Biosciences Inc | 725000.00 | 3.16 K | -25000.00 | -3.33 | 134 | 97.15 M |
| GRLF | Green Leaf Innovations Inc | 6.25 | 41.07 K | -1.00 | -13.79 | 3.17 M | 19.83 M |
| ONCI | On4 Communications Inc | 4698.00 | -162.00 | -3.33 | 3.99 K | 18.75 M | |
| ZVOI | Zovio Inc | 10.72 | 137.92 K | -0.28 | -2.55 | 782.77 K | 8.39 M |
| CGIP | Celadon Group Inc | 17.2045 | 5.66 K | -0.1556 | -0.9 | 223.76 K | 3.85 M |
| CBKCQ | Christopher & Banks Corporation | 3.25 | 3.86 K | -0.22 | -6.34 | 823.36 K | 2.68 M |
| REDFY | Rediff.com India Limited | 3.87 | 97.36 K | -0.19 | -4.68 | 192.5 K | 744.97 K |
| KALY | Kali Inc | 8.49 | 101.82 K | -0.39 | -4.39 | 18.87 K | 160.17 K |
| VRSEF | Verisante Technology Inc | 5.63 | 92.27 K | -0.135 | -2.34 | 18.4 K | 103.59 K |
| SPDC | Speed Commerce Inc | 24.80 | 603 | -0.16 | -0.64 | 2.83 K | 70.23 K |
| LCU | Lion Copper Corp. Common Shares | 9.45 | 70.69 M | -1.08 | -10.26 | 6.45 K | 60.97 K |
| HMNY | Helios and Matheson Analytics Inc | 502.3319 | -93.858 | -15.74 | 76 | 38.18 K | |
| BRCNF | Burcon NutraScience Corp | 5.15 | 7.77 M | -0.11 | -2.09 | 3.1 K | 15.97 K |
| VNPKF | Verde Agritech Ltd. | 4.0561 | 24.27 M | -0.0739 | -1.79 | 3.1 K | 12.57 K |
| HBRM | Herborium Group Inc | 3.50 | 1.09 M | -0.20 | -5.41 | 3.06 K | 10.7 K |
| AFPW | AlumiFuel Power Corporation | 15.00 | -5.00 | -25 | 682 | 10.23 K | |
| SPRV | Web To Door Inc | 1800.0005 | 390.37 K | -100.00 | -5.26 | 1 | 1.8 K |
| PCHK | Pacific Conquest Holdings Inc | 400.00 | 120.05 K | -100.00 | -20 | 4 | 1.6 K |
| FTEG | For The Earth Corp | 7.80 | -0.60 | -7.14 | 59 | 460.2 | |
| SGMD | Sugarmade Inc | 100.00 | 6.6 K | -2.00 | -1.96 | 4 | 400 |
| DNAX | DNA Brands Inc | 84000.00 | 339.48 K | -14000.00 | -14.29 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 20.80 | -0.80 | -3.7 | 818.64 K | 17.03 M | |
| BQE | BQE Water Inc | 17.00 | -1.00 | -5.56 | 58 K | 986 K | |
| MYID | Killi Ltd | 122.768 | -3.348 | -2.65 | 3.9 K | 478.8 K | |
| UGD | Unigold Inc | 3.50 | -0.20 | -5.41 | 129.36 K | 452.76 K | |
| UCU | Ucore Rare Metals Inc | 3.90 | -0.05 | -1.27 | 96.42 K | 376.04 K | |
| PUMA | Puma Exploration Inc | 24.00 | -2.00 | -7.69 | 7.6 K | 182.4 K | |
| MN | Manganese X Energy Corp | 9.50 | -0.50 | -5 | 16.7 K | 158.65 K | |
| REX | Orex Minerals Inc | 5.00 | -0.10 | -1.96 | 26.5 K | 132.5 K | |
| WEB | Westbridge Energy Corporation | 32.5849 | -1.3577 | -4 | 2.31 K | 75.21 K | |
| CTA | Centaurus Energy Inc | 130.00 | -5.00 | -3.7 | 521 | 67.73 K | |
| PLAN | Progressive Planet Solutions Inc | 85.50 | -4.50 | -5 | 700 | 59.85 K | |
| IB | IBC Advanced Alloys Corp | 4.20 | -0.60 | -12.5 | 13.97 K | 58.69 K | |
| PPP | Prospector Metals Corp | 4.23 | -0.09 | -2.08 | 12.86 K | 54.38 K | |
| NEXG | NeXGold Mining Corp | 9.12 | -0.60 | -6.17 | 5.18 K | 47.27 K | |
| GCOM | Green Shift Commodities Ltd. | 7.60 | -0.20 | -2.56 | 5.37 K | 40.77 K | |
| GG | Galane Gold Ltd | 4.30 | -0.10 | -2.27 | 7.5 K | 32.25 K | |
| KTN | Kootenay Silver Inc | 11.60 | -0.40 | -3.33 | 2.74 K | 31.78 K | |
| SMN | Sun Summit Minerals Corp | 5.40 | -0.45 | -7.69 | 5.78 K | 31.2 K | |
| WEC | Winchester Equity Corporation | 10.60 | -0.80 | -7.02 | 2.88 K | 30.58 K | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 6.4 K | 22.4 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.45 | -0.35 | -9.21 | 4.27 K | 14.73 K | |
| LMG | Lincoln Gold Mining Inc | 50.00 | -10.00 | -16.67 | 221 | 11.05 K | |
| LPK | Lupaka Gold Corp | 6.50 | -0.50 | -7.14 | 1.4 K | 9.1 K | |
| KEEK | Personas Social Incorporated | 495.00 | -45.00 | -8.33 | 16 | 7.92 K | |
| MON | Montero Mining and Exploration Ltd | 6.24 | -0.96 | -13.33 | 896 | 5.59 K | |
| SCMI | Venerable Ventures Ltd. | 5.00 | -1.00 | -16.67 | 1 K | 5 K | |
| NVX | NV Gold Corporation | 3.50 | -0.50 | -12.5 | 1.02 K | 3.56 K | |
| INTR | Intrepid Metals Corp. | 18.00 | -2.00 | -10 | 195 | 3.51 K | |
| ZC | Zimtu Capital Corp | 3.30 | -0.20 | -5.71 | 820 | 2.71 K | |
| KRY | Koryx Copper Inc. | 24.00 | -12.00 | -33.33 | 97 | 2.33 K | |
| TGX | True North Gems Inc | 150.00 | -30.00 | -16.67 | 13 | 1.95 K | |
| USS | Uniserve Communications Corporation | 7.8947 | -1.3158 | -14.29 | 198 | 1.56 K | |
| COMP | Uniserve Communications Corporation | 7.8947 | -1.3158 | -14.29 | 198 | 1.56 K | |
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 269 | 1.21 K | |
| MVI-H | Monitor Ventures Inc | 13.50 | -0.25 | -1.82 | 80 | 1.08 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | -0.28 | -4 | 143 | 960.96 | |
| LOD | Lode Gold Resources Inc. | 12.60 | -5.40 | -30 | 50 | 630 | |
| CCCM | C3 Metals Inc | 5.85 | -0.65 | -10 | 94 | 549.9 | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 75 | 255 | |
| APGO | Apollo Gold & Silver Corp | 120.00 | -8.00 | -6.25 | 2 | 240 | |
| CDA | Canuc Resources Corporation | 9.00 | -2.00 | -18.18 | 16 | 144 | |
| TNX | TenX Protocols Inc. | 131.7003 | -0.675 | -0.51 | 0 | 0 |