Losers for 19 April 2013 from 00:00:00 until 23:59:59
Losers for 19 April 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 50.8244 | 623.74 M | -0.8783 | -1.7 | 429.29 K | 21.82 M |
| IMO | Imperial Oil Ltd | 28.4948 | 59.8 B | -0.4064 | -1.41 | 323.3 K | 9.21 M |
| NOG | Northern Oil and Gas | 102.0754 | 2.59 B | -0.9714 | -0.94 | 48.14 K | 4.91 M |
| GTE | Gran Tierra Energy Inc | 52.80 | 346.37 M | -0.40 | -0.75 | 55.44 K | 2.93 M |
| DIT | Amcon Distributing Company | 55.9807 | 58.48 M | -5.8888 | -9.52 | 13.8 K | 772.53 K |
| LODE | Comstock Mining Inc | 465.00 | 127.01 M | -5.00 | -1.06 | 1.04 K | 482.67 K |
| OGEN | Oragenics Inc | 65520.00 | 1.54 M | -1620.00 | -2.41 | 6 | 393.12 K |
| AUMN | Golden Minerals Company | 39.50 | 3.73 M | -1.00 | -2.47 | 8.39 K | 331.6 K |
| WWR | Westwater Resources | 1103.9399 | 51.65 M | -36.0601 | -3.16 | 222 | 245.07 K |
| ITP | IT Tech Packaging Inc | 16.07 | 978.9 K | -0.2994 | -1.83 | 13.58 K | 218.23 K |
| FRD | Friedman Industries Inc | 7.9335 | 276.32 M | -0.0519 | -0.65 | 19 K | 150.74 K |
| MPU | Mega Matrix Corp | 3.7412 | 4.31 M | -0.1167 | -3.02 | 32 K | 119.72 K |
| PLAG | Planet Green Holdings Corp | 285.00 | 5.33 M | -2.50 | -0.87 | 322 | 91.77 K |
| DSS | Document Security Systems | 4757.002 | 4.5 M | -145.4082 | -2.97 | 17 | 80.87 K |
| PW | Power REIT | 10.20 | 2.45 M | -0.10 | -0.97 | 4.75 K | 48.45 K |
| CVR | Chicago Rivet & Machine Company | 17.0176 | 9.24 M | -0.6476 | -3.67 | 2.1 K | 35.74 K |
| BKTI | Bk Technologies Inc | 8.9892 | 261.75 M | -0.0602 | -0.67 | 3.54 K | 31.87 K |
| ESP | Espey Mfg. & Electronics | 15.36 | 144.45 M | -0.2023 | -1.3 | 2 K | 30.72 K |
| OPHC | Optimumbank Hlds | 14.408 | 114.56 M | -0.792 | -5.21 | 1.54 K | 22.25 K |
| IPB | Merrill Lynch & Company | 13.045 | -0.104 | -0.79 | 1 K | 13.05 K | |
| COHN | Cohen & CO Inc | 9.9454 | 35.52 M | -0.1105 | -1.1 | 787 | 7.83 K |
| ATNM | Actinium Pharmaceuticals Inc | 169.4999 | 49.99 M | -10.4999 | -5.83 | 41 | 6.95 K |
| INLX | Intellinetics Inc | 73.50 | 17.4 M | -3.50 | -4.55 | 71 | 5.22 K |
| REPX | Riley Exploration Permian Inc | 52.488 | 947.46 M | -0.9373 | -1.75 | 99 | 5.2 K |
| INUV | Inuvo Inc | 7.50 | 6.51 M | -0.20 | -2.6 | 540 | 4.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 4.05 | 97.61 M | -0.81 | -16.67 | 1.55 K | 6.3 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ISRG | Intuitive Surg Inc | 53.8611 | 158.81 B | -0.9577 | -1.75 | 13.75 M | 740.73 M |
| EBAY | Ebay Inc | 19.5578 | 53.86 B | -0.1604 | -0.81 | 37.07 M | 724.92 M |
| CSCO | Cisco Systems Inc | 13.7856 | 397.26 B | -0.0808 | -0.58 | 51.14 M | 705.02 M |
| BKNG | Booking Holdings Inc | 26.8414 | 119.15 B | -0.2528 | -0.93 | 20.8 M | 558.17 M |
| CTSH | Cognizant Tech Sol | 29.9065 | 28.8 B | -1.1775 | -3.79 | 11.73 M | 350.88 M |
| APA | Apa Corp | 51.4553 | 15.89 B | -1.48 | -2.8 | 5.66 M | 291.1 M |
| NTAP | Netapp Inc | 24.2179 | 35.97 B | -0.5799 | -2.34 | 9.95 M | 240.86 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.7043 | 49.07 B | -0.5314 | -2.29 | 8.35 M | 189.52 M |
| LULU | Lululemon Athletica | 68.38 | 12.45 B | -0.47 | -0.68 | 2.4 M | 164.19 M |
| ACTG | Acacia Res-Acacia | 19.414 | 404.01 M | -7.2994 | -27.32 | 5.96 M | 115.63 M |
| NXPI | Nxp Semiconductors | 22.358 | 67.93 B | -0.1149 | -0.51 | 4.98 M | 111.37 M |
| WFRD | Weatherford International Plc | 11.9243 | 6.28 B | -0.1362 | -1.13 | 8.74 M | 104.21 M |
| FFIV | F5 Networks Inc | 71.38 | 18.18 B | -1.16 | -1.6 | 1.43 M | 102.41 M |
| AKAM | Akamai Technologies | 33.55 | 12.46 B | -0.19 | -0.56 | 2.94 M | 98.6 M |
| AETR | Aetherion Technologies Inc. | 278.70 | 35.14 M | -3.50 | -1.24 | 342.15 K | 95.36 M |
| ON | On Semiconductor | 7.27 | 28.66 B | -0.13 | -1.76 | 9.7 M | 70.55 M |
| VRSN | Verisign Inc | 44.159 | 28.17 B | -0.6124 | -1.37 | 1.49 M | 65.76 M |
| SRPT | Sarepta Therapeutics | 32.86 | 1.79 B | -0.89 | -2.64 | 1.73 M | 56.79 M |
| TMUS | T-Mobile US | 17.7171 | 182.36 B | -0.1116 | -0.63 | 3.01 M | 53.25 M |
| VECO | Veeco Instrument | 32.50 | 2.5 B | -0.78 | -2.34 | 1.61 M | 52.23 M |
| ACAD | Acadia Pharmaceutica | 12.09 | 3.17 B | -0.09 | -0.74 | 4.04 M | 48.84 M |
| PANW | Palo Alto Networks Inc | 8.4517 | 273.74 B | -0.1316 | -1.53 | 5.33 M | 45.02 M |
| INVA | Innoviva Inc | 23.8859 | 1.34 B | -0.4712 | -1.93 | 1.87 M | 44.63 M |
| FTNT | Fortinet Inc | 3.506 | 94.12 B | -0.032 | -0.9 | 12.58 M | 44.12 M |
| NBIS | Nebius Group N.V. | 20.10 | 42.05 B | -0.49 | -2.38 | 1.97 M | 39.61 M |
| TRIP | Tripadvisor Inc | 45.4331 | 875.48 M | -0.2312 | -0.51 | 779.48 K | 35.41 M |
| AVT | Avnet Inc | 24.1094 | 7.14 B | -0.2981 | -1.22 | 1.39 M | 33.53 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 50.60 | 10.01 K | -1.40 | -2.69 | 529.02 K | 26.77 M |
| CHRD | Chord Energy Corp | 19.6199 | 7.7 B | -0.1931 | -0.97 | 1.29 M | 25.35 M |
| LSCC | Lattice Semicond | 4.80 | 17.46 B | -0.49 | -9.26 | 4.98 M | 23.88 M |
| HUBG | Hub Group Inc A | 17.431 | 1.49 B | -0.9138 | -4.98 | 1.32 M | 23.07 M |
| PTC | Ptc Inc | 21.84 | 21.31 B | -0.23 | -1.04 | 973.93 K | 21.27 M |
| RMBS | Rambus Inc | 6.06 | 9.14 B | -0.69 | -10.22 | 3.41 M | 20.65 M |
| SMTC | Semtech Corp | 30.19 | 11.69 B | -0.36 | -1.18 | 678.3 K | 20.48 M |
| HIMX | Himax Technologies ADR | 3.3622 | 1.59 B | -0.2201 | -6.14 | 5.64 M | 18.97 M |
| CDNS | Cadence Design Systems, Inc. | 12.40 | 90.34 B | -0.14 | -1.12 | 1.5 M | 18.59 M |
| GRMN | Garmin Ltd | 22.1683 | 56.64 B | -0.2892 | -1.29 | 818.4 K | 18.14 M |
| OSIS | O S I Systems Inc | 54.50 | 3.09 B | -0.50 | -0.91 | 332.03 K | 18.1 M |
| ADTN | Adtran Inc | 16.4754 | 382.15 M | -0.285 | -1.7 | 1.08 M | 17.84 M |
| NKTR | Nektar Therapeutics | 165.00 | 1.31 B | -2.175 | -1.3 | 96.45 K | 15.91 M |
| CACC | Credit Acceptance | 96.75 | 5.21 B | -1.15 | -1.17 | 159.6 K | 15.44 M |
| BRKR | Bruker Corp | 17.2483 | 9.51 B | -0.1438 | -0.83 | 689.4 K | 11.89 M |
| ASPS | Altisource Portfolio | 579.12 | 61.85 M | -4.32 | -0.74 | 20.48 K | 11.86 M |
| SSNC | SS&C Technologies | 12.4759 | 18.64 B | -0.2138 | -1.68 | 937.6 K | 11.7 M |
| ITRI | Itron Inc | 42.82 | 4.32 B | -0.38 | -0.88 | 265.88 K | 11.38 M |
| GEOS | Geospace Technologie | 82.32 | 45.99 M | -1.94 | -2.3 | 133.19 K | 10.96 M |
| GRFS | Grifols S.A. ADR | 12.2657 | 6.02 B | -0.1249 | -1.01 | 871.21 K | 10.69 M |
| EZPW | Ezcorp Inc | 17.75 | 1.74 B | -0.29 | -1.61 | 583.99 K | 10.37 M |
| FWRD | Foward Air Corp | 32.5867 | 582.38 M | -0.2315 | -0.71 | 293.75 K | 9.57 M |
| WPRT | Westport Fuel Systems Inc | 278.70 | 42.17 M | -3.50 | -1.24 | 34.22 K | 9.54 M |
| SOHU | Sohu.com Inc ADR | 47.98 | 364.69 M | -0.62 | -1.28 | 192.12 K | 9.22 M |
| NTGR | Netgear Inc | 16.9054 | 527.43 M | -0.1799 | -1.05 | 536.37 K | 9.07 M |
| CLNE | Clean Energy Fuels | 12.01 | 414.44 M | -0.11 | -0.91 | 644.64 K | 7.74 M |
| KALU | Kaiser Aluminum | 40.2549 | 1.86 B | -0.2467 | -0.61 | 183.81 K | 7.4 M |
| MPWR | Monolithic Power Sys | 18.7782 | 72.11 B | -0.161 | -0.85 | 349.5 K | 6.56 M |
| NSIT | Insight Enterpr | 16.51 | 4.97 B | -2.02 | -10.9 | 385.19 K | 6.36 M |
| MSTR | Strategy | 9.576 | 51.79 B | -0.16 | -1.64 | 660.14 K | 6.32 M |
| CVBF | Cvb Financial Corp | 6.8009 | 3.97 B | -0.0518 | -0.76 | 925.9 K | 6.3 M |
| ARAY | Accuray Inc | 4.25 | 384.64 M | -0.14 | -3.19 | 1.18 M | 5.03 M |
| LPSN | Liveperson Inc | 187.65 | 38 M | -5.70 | -2.95 | 25.89 K | 4.86 M |
| RDWR | Radware Ltd | 13.89 | 1.36 B | -0.21 | -1.49 | 341.55 K | 4.74 M |
| QDEL | Quidel Cp | 21.33 | 817.18 M | -0.12 | -0.56 | 182.3 K | 3.89 M |
| OMEX | Odyssey Marine Expl | 32.40 | 24.04 M | -1.92 | -5.59 | 118.66 K | 3.84 M |
| PEGA | Pegasystems Inc | 6.0222 | 5.14 B | -0.2072 | -3.33 | 553.2 K | 3.33 M |
| GSM | Ferroglobe Plc Os | 10.7919 | 530 M | -0.1292 | -1.18 | 288.43 K | 3.11 M |
| ENTA | Enanta Pharmaceutica | 20.13 | 337.85 M | -0.51 | -2.47 | 142.07 K | 2.86 M |
| ALLT | Allot Communications | 11.05 | 442.25 M | -0.14 | -1.25 | 254.19 K | 2.81 M |
| FANG | Diamondback Energy | 20.1551 | 50.52 B | -0.2229 | -1.09 | 126.9 K | 2.56 M |
| RBCN | Rubicon Technology | 61.20 | 44.64 M | -1.60 | -2.55 | 37.46 K | 2.29 M |
| STGW | Stagwell Inc | 8.2603 | 2.82 B | -0.1215 | -1.45 | 234.94 K | 1.94 M |
| CEVA | Ceva Inc | 14.38 | 758.47 M | -0.21 | -1.44 | 134 K | 1.93 M |
| LITS | MEI Pharma, Inc. Common Stock | 131.8982 | 30.46 M | -6.0589 | -4.39 | 12.33 K | 1.63 M |
| POWL | Powell Inds Inc | 35.0845 | 5.32 B | -0.196 | -0.56 | 37.92 K | 1.33 M |
| MTRX | Matrix Service Company | 14.08 | 259.25 M | -0.26 | -1.81 | 91.88 K | 1.29 M |
| OMER | Omeros Corp | 3.90 | 1.31 B | -0.04 | -1.02 | 327.29 K | 1.28 M |
| TAOP | Taoping Inc | 1818.00 | 3.2 M | -288.00 | -13.68 | 690 | 1.25 M |
| FORM | Formfactor Inc | 4.48 | 7.51 B | -0.07 | -1.54 | 266.04 K | 1.19 M |
| EGAN | Egain Corp | 7.95 | 157.45 M | -0.15 | -1.85 | 140.35 K | 1.12 M |
| HTO | H2O America | 18.9998 | 2.96 B | -0.4279 | -2.2 | 57.2 K | 1.09 M |
| ARQ | Arq Inc | 9.2102 | 137.87 M | -0.0606 | -0.65 | 116.36 K | 1.07 M |
| SHOE | Shoe Station Group Inc. | 8.3988 | 394.44 M | -0.0709 | -0.84 | 124.2 K | 1.04 M |
| MLAB | Mesa Labs Inc | 46.6627 | 779 M | -0.9361 | -1.97 | 20.62 K | 962.09 K |
| NVMI | Nova Ltd | 8.69 | 10.83 B | -0.10 | -1.14 | 94.51 K | 821.33 K |
| DHCNI | Diversified Healthcare Trust | 10.1217 | -0.0892 | -0.87 | 80.6 K | 815.81 K | |
| TRAK | ReposiTrak | 4.9318 | 130.14 M | -0.3741 | -7.05 | 158.6 K | 782.17 K |
| CNXN | PC Connection Inc | 12.3355 | 2.11 B | -0.5546 | -4.3 | 61.5 K | 758.66 K |
| UEIC | Universal Elect IN | 21.35 | 79.5 M | -0.14 | -0.65 | 34.3 K | 732.24 K |
| ADUS | Addus Homecare Corp | 11.88 | 2.34 B | -0.36 | -2.94 | 61.2 K | 727.06 K |
| IMNN | Imunon Inc | 8521.0215 | 4.06 M | -482.3203 | -5.36 | 77 | 656.12 K |
| SNFCA | Security Natl Finl | 3.4425 | 236.22 M | -0.0858 | -2.43 | 180.24 K | 620.47 K |
| PRTA | Prothena Corp | 7.85 | 448.17 M | -0.17 | -2.12 | 78.17 K | 613.62 K |
| SILC | Silicom Ltd | 23.6798 | 183.92 M | -0.1369 | -0.57 | 25.75 K | 609.75 K |
| ALCO | Alico Inc | 33.6828 | 277.31 M | -0.4826 | -1.41 | 17.21 K | 579.85 K |
| ATOS | Atossa Therapeutics Inc | 22113.002 | 20.26 M | -2484.00 | -10.1 | 26 | 574.94 K |
| CHSCP | CHS Inc | 13.4697 | -0.2491 | -1.82 | 39.2 K | 528.04 K | |
| TWIN | Twin Disc Inc | 21.2947 | 363.76 M | -0.1473 | -0.69 | 24.66 K | 525.13 K |
| JSM | SLM Cp 6% Sr Nt | 9.8343 | 5.05 B | -0.1177 | -1.18 | 51.68 K | 508.24 K |
| VICR | Vicor Cp | 4.92 | 7.76 B | -0.03 | -0.61 | 96.34 K | 474 K |
| VIVS | VivoSim Labs, Inc. | 828.00 | 2.59 M | -24.00 | -2.82 | 566 | 468.65 K |
| MPAA | Motorcar Parts Amer | 5.98 | 144.27 M | -0.25 | -4.01 | 73.59 K | 440.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IBM | International Business Machines | 110.0122 | 234.6 B | -9.93 | -8.28 | 19.71 M | 2.17 B |
| GE | General Electric Company | 83.8599 | 355.62 B | -3.5472 | -4.06 | 22.71 M | 1.9 B |
| SLB | Schlumberger N.V. | 49.6005 | 75.22 B | -0.7446 | -1.48 | 13.97 M | 693.01 M |
| HAL | Halliburton Company | 29.3801 | 27.24 B | -0.3948 | -1.33 | 20.01 M | 587.78 M |
| MCD | McDonald's Corporation | 71.0491 | 194.46 B | -1.415 | -1.95 | 8.23 M | 584.57 M |
| HPQ | HP Inc | 5.9001 | 26.12 B | -0.1961 | -3.22 | 62.58 M | 369.22 M |
| ACN | Accenture Plc | 58.8681 | 149.85 B | -0.6538 | -1.1 | 5.59 M | 329.18 M |
| SAP | SAP Ag ADR | 59.377 | 270.2 B | -2.4506 | -3.96 | 4.38 M | 260.01 M |
| EOG | Eog Resources | 41.3024 | 80.66 B | -0.6808 | -1.62 | 4.96 M | 204.71 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.6286 | -0.5296 | -2.29 | 8.35 M | 188.88 M | |
| DVN | Devon Energy Corp | 33.9622 | 49.44 B | -1.0959 | -3.13 | 5.52 M | 187.31 M |
| WPM | Wheaton Precious Metals | 19.1614 | 61.58 B | -0.3456 | -1.77 | 9.57 M | 183.29 M |
| CPRI | Capri Holdings Ltd | 53.08 | 2.16 B | -0.53 | -0.99 | 3.01 M | 159.68 M |
| GPC | Genuine Parts Company | 50.8174 | 17.06 B | -1.1314 | -2.18 | 2.97 M | 150.71 M |
| TDC | Teradata Corp | 46.2625 | 3.1 B | -1.0934 | -2.31 | 2.96 M | 136.79 M |
| GLW | Corning Inc | 9.2188 | 103.76 B | -0.158 | -1.69 | 14.76 M | 136.06 M |
| GAP | Gap Inc | 24.4352 | 7.56 B | -0.1321 | -0.54 | 4 M | 97.65 M |
| PNR | Pentair Ltd | 27.0402 | 11.07 B | -0.1937 | -0.71 | 3.57 M | 96.42 M |
| ETR | Entergy Corp | 20.5674 | 53.51 B | -0.1712 | -0.83 | 4.63 M | 95.32 M |
| LPX | Louisiana-Pacific Corp | 15.2381 | 5.32 B | -0.3773 | -2.42 | 5.83 M | 88.83 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.1149 | 50.45 B | -0.2097 | -0.63 | 2.62 M | 86.79 M |
| MUR | Murphy Oil Corp | 33.5755 | 5.15 B | -0.1828 | -0.54 | 2.02 M | 67.77 M |
| FTI | Technipfmc Plc | 32.9178 | 25.43 B | -0.1739 | -0.53 | 1.91 M | 63.03 M |
| OVV | Ovintiv Inc | 69.6698 | 17.05 B | -0.9314 | -1.32 | 890.06 K | 62.01 M |
| DOV | Dover Corp | 40.3751 | 28.25 B | -0.2607 | -0.64 | 1.42 M | 57.5 M |
| CNX | CNX Resources Corp | 25.7627 | 5.19 B | -0.7183 | -2.71 | 2.2 M | 56.71 M |
| NBR | Nabors Industries | 620.1535 | 1.32 B | -5.0181 | -0.8 | 88.2 K | 54.7 M |
| SU | Suncor Energy Inc | 17.0973 | 79.4 B | -0.131 | -0.76 | 3.04 M | 51.89 M |
| MTD | Mettler-Toledo International | 199.64 | 34.79 B | -1.81 | -0.9 | 244 K | 48.71 M |
| PANW | Palo Alto Networks Inc | 8.4517 | -0.1316 | -1.53 | 5.33 M | 45.02 M | |
| RVTY | RVTY | 31.7776 | 17.66 B | -0.4322 | -1.34 | 1.26 M | 40.13 M |
| GPI | Group 1 Automotive | 48.8839 | 3.23 B | -0.2468 | -0.5 | 722 K | 35.29 M |
| JBL | Jabil Inc. | 14.6715 | 26.66 B | -0.1151 | -0.78 | 2.37 M | 34.79 M |
| NLY | Annaly Capital Management Inc | 12.8206 | 14.44 B | -0.0901 | -0.7 | 2.36 M | 30.29 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 430.663 | -5.6174 | -1.29 | 70 K | 30.15 M | |
| ENB | Enbridge Inc | 22.2086 | 106.78 B | -0.1184 | -0.53 | 1.18 M | 26.13 M |
| NUS | Nu Skin Enterprises | 33.1821 | 189.35 M | -0.5477 | -1.62 | 715.6 K | 23.75 M |
| TDW | Tidewater Inc | 1395.8453 | 3.93 B | -11.0919 | -0.79 | 16.16 K | 22.56 M |
| DXC | Dxc Technology Company | 7.4412 | 2.37 B | -0.0387 | -0.52 | 2.84 M | 21.17 M |
| IMAX | Imax Corp | 27.33 | 2.68 B | -0.16 | -0.58 | 728.65 K | 19.91 M |
| MD | Mednax Inc | 85.00 | 2.46 B | -0.58 | -0.68 | 215.27 K | 18.3 M |
| GRMN | Garmin Ltd | 22.1683 | -0.2892 | -1.29 | 818.4 K | 18.14 M | |
| CRS | Carpenter Technology Corp | 37.1261 | 15.1 B | -0.2489 | -0.67 | 405.4 K | 15.05 M |
| CRK | Comstock Resources | 72.1244 | 4.44 B | -0.4482 | -0.62 | 208.16 K | 15.01 M |
| NYT | New York Times Company | 7.892 | 11.63 B | -0.0707 | -0.89 | 1.87 M | 14.75 M |
| RES | RPC Inc | 11.4334 | 1.24 B | -0.147 | -1.27 | 1.03 M | 11.75 M |
| G | Genpact Ltd | 16.0071 | 7.29 B | -0.1435 | -0.89 | 715.2 K | 11.45 M |
| CMC | Commercial Metals Company | 10.3112 | 7.14 B | -0.0906 | -0.87 | 1.1 M | 11.34 M |
| SMG | Scotts Miracle-Gro Company | 28.6262 | 3.79 B | -0.225 | -0.78 | 339.1 K | 9.71 M |
| WTI | W&T Offshore | 9.7358 | 489.47 M | -0.4855 | -4.75 | 877.17 K | 8.54 M |
| PDS | Precision Drilling Corp | 138.5982 | 1.2 B | -2.2176 | -1.57 | 55.97 K | 7.76 M |
| BMI | Badger Meter | 18.6773 | 4.6 B | -0.5944 | -3.08 | 303.8 K | 5.67 M |
| HASI | Hannon Armstrong Sustainable IN | 5.5668 | 5.11 B | -0.0742 | -1.32 | 971.3 K | 5.41 M |
| C-P-N | Citigroup Capital VIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS) | 19.4873 | -0.1368 | -0.7 | 249.42 K | 4.86 M | |
| SA | Seabridge Gold | 10.48 | 2.74 B | -0.20 | -1.87 | 428.91 K | 4.5 M |
| ORA | Ormat Technologies | 18.056 | 5.73 B | -0.2188 | -1.2 | 244.2 K | 4.41 M |
| TTI | Tetra Technologies | 7.2908 | 930.66 M | -0.1935 | -2.59 | 585.2 K | 4.27 M |
| LRN | Stride Inc | 24.77 | 3.24 B | -0.17 | -0.68 | 145.91 K | 3.61 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 31.2281 | 14.26 B | -0.2648 | -0.84 | 114.8 K | 3.58 M |
| BCC | Boise Cascade L.L.C. | 20.148 | 2.42 B | -0.2264 | -1.11 | 168.2 K | 3.39 M |
| SNX | Synnex Corp | 14.3352 | 19.22 B | -0.0747 | -0.52 | 231.58 K | 3.32 M |
| ESE | Esco Technologies Inc | 32.9396 | 6.2 B | -0.2808 | -0.85 | 88.58 K | 2.92 M |
| C-PN | Citigroup Capital XIII TR PFD SECS | 10.0932 | -0.0708 | -0.7 | 249.42 K | 2.52 M | |
| EPAM | Epam Systems Inc | 20.97 | 8.4 B | -0.24 | -1.13 | 115.17 K | 2.42 M |
| DY | Dycom Industries | 18.60 | 6.88 B | -0.11 | -0.59 | 124.8 K | 2.32 M |
| MFA-PB | MFA Financial Inc | 8.4615 | 2.65 B | -0.0573 | -0.67 | 241.26 K | 2.04 M |
| BTT | Blackrock Municipal Target Term | 14.0388 | 1.42 B | -0.0808 | -0.57 | 144.5 K | 2.03 M |
| MG | Mistras Group Inc | 18.69 | 643.08 M | -0.11 | -0.59 | 107.3 K | 2.01 M |
| SJT | San Juan Basin Royalty Trust | 5.9148 | 219.87 M | -0.0918 | -1.53 | 333.6 K | 1.97 M |
| EGY | Vaalco Energy Inc | 5.2738 | 571.19 M | -0.0974 | -1.81 | 371.5 K | 1.96 M |
| MS-PA | Morgan Stanley | 14.4686 | 67.38 B | -0.1196 | -0.82 | 128.99 K | 1.87 M |
| IHG | Intercontinental Hotels Group ADR | 20.9947 | 26.44 B | -0.1185 | -0.56 | 87.1 K | 1.83 M |
| HY | Hyster-Yale Materials Handling | 37.641 | 512.75 M | -0.316 | -0.83 | 39.23 K | 1.48 M |
| NRP | Natural Resource Partners LP | 85.3278 | 1.61 B | -0.5546 | -0.65 | 17.3 K | 1.48 M |
| GEFB | Greif, Inc. | 27.8958 | 3.16 B | -0.5816 | -2.04 | 45.6 K | 1.27 M |
| GEF-B | Greif Inc | 25.967 | 3.89 B | -0.5414 | -2.04 | 45.6 K | 1.18 M |
| TXO | Txo Energy Partners L.P. | 740.00 | 772.92 M | -20.00 | -2.63 | 1.55 K | 1.15 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.4234 | 40.49 B | -0.124 | -0.99 | 76.23 K | 947.1 K |
| NGS | Natural Gas Services Group | 18.818 | 368.5 M | -0.3463 | -1.81 | 43.2 K | 812.94 K |
| TRAK | Repositrak Inc | 4.9469 | 134.8 M | -0.3752 | -7.05 | 158.6 K | 784.57 K |
| PBT | Permian Basin Royalty Trust | 5.8293 | 1.44 B | -0.0756 | -1.28 | 129.6 K | 755.48 K |
| AGX | Argan Inc | 11.4037 | 4.52 B | -0.0579 | -0.51 | 59.5 K | 678.52 K |
| NOG | Northern Oil and Gas | 12.61 | -0.12 | -0.94 | 48.13 K | 606.97 K | |
| GAB-PH | The Gabelli Equity Trust Inc | 13.013 | 1.28 B | -0.1357 | -1.03 | 40.86 K | 531.66 K |
| SB | Safe Bulkers Inc | 3.6129 | 892.45 M | -0.1068 | -2.87 | 142.79 K | 515.89 K |
| LODE | Comstock | 465.00 | 126.77 M | -5.00 | -1.06 | 1.04 K | 482.67 K |
| NL | NL Industries | 6.6988 | 342.3 M | -0.1151 | -1.69 | 69.4 K | 464.9 K |
| NXP | Nuveen Tax Free Income Portfolio | 8.7145 | 833.14 M | -0.0536 | -0.61 | 40.6 K | 353.81 K |
| TALO | Talos Energy Inc | 17.6531 | 2.55 B | -0.1098 | -0.62 | 18.87 K | 333.18 K |
| SMC | Summit Midstream Corporation | 194.2557 | 425.78 M | -1.3711 | -0.7 | 1.47 K | 284.97 K |
| SUN | Sunoco LP | 10.4473 | 12.31 B | -0.0756 | -0.72 | 24.18 K | 252.59 K |
| VET | Vermilion Energy Inc | 25.1918 | 1.61 B | -0.2068 | -0.81 | 8.8 K | 221.69 K |
| LEU | Centrus Energy Corp. | 82.4176 | 2.29 B | -2.7472 | -3.23 | 2.54 K | 209.67 K |
| WHG | Westwood Holdings Group Inc | 21.5127 | 177.79 M | -0.2808 | -1.29 | 7.85 K | 168.87 K |
| BEBE | TGE Value Creative Solutions Corp | 4.7044 | 201.6 M | -0.0316 | -0.67 | 28.93 K | 136.11 K |
| NOAH | Noah Holdings Ltd ADR | 4.9123 | 462.67 M | -0.0911 | -1.82 | 26.3 K | 129.19 K |
| GSL | Global Ship Lease Inc | 21.3543 | 1.54 B | -0.2471 | -1.14 | 5.85 K | 124.92 K |
| PAR | Par Technology Corp | 4.0748 | 920.73 M | -0.0393 | -0.96 | 27 K | 110.02 K |
| CRT | Cross Timbers Royalty Trust | 9.2489 | 75 M | -0.1928 | -2.04 | 11.6 K | 107.29 K |
| SQNS | Sequans Communications S A ADR | 152.00 | 36.63 M | -1.00 | -0.65 | 305 | 46.36 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 154.40 | -2.00 | -1.28 | 614.33 K | 94.85 M | |
| OBE | Obsidian Energy Ltd | 62.37 | -1.05 | -1.66 | 1.41 M | 87.67 M | |
| SU | Suncor Energy Inc | 17.546 | -0.1248 | -0.71 | 3.23 M | 56.68 M | |
| WPM | Wheaton Precious Metals Corp | 19.4618 | -0.3588 | -1.81 | 1.88 M | 36.66 M | |
| OVV | Ovintiv Inc | 71.6202 | -1.1582 | -1.59 | 366.73 K | 26.27 M | |
| TFII | Tfi International Inc | 14.9396 | -0.3596 | -2.35 | 1.24 M | 18.53 M | |
| IMO | Imperial Oil | 29.3968 | -0.4466 | -1.5 | 583.61 K | 17.16 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.5204 | -0.0821 | -0.65 | 747.1 K | 9.35 M | |
| BBD-B | Bombardier Inc Series B | 93.1893 | -0.4792 | -0.51 | 86.37 K | 8.05 M | |
| JAG | Jaguar Mining Inc | 333.893 | -20.6105 | -5.81 | 22.8 K | 7.61 M | |
| VET | Vermilion Energy Inc | 26.0586 | -0.2583 | -0.98 | 280.9 K | 7.32 M | |
| LUN | Lundin Mining Corp | 3.0391 | -0.0157 | -0.51 | 2.34 M | 7.11 M | |
| CHR | Chorus Aviation Inc | 21.4403 | -0.1697 | -0.79 | 185.14 K | 3.97 M | |
| GEI | Gibson Energy Inc | 10.8641 | -0.2107 | -1.9 | 228.38 K | 2.48 M | |
| RUS | Russel Metals | 12.5517 | -0.1977 | -1.55 | 188.6 K | 2.37 M | |
| BCE-PC | BCE Inc Pref AC | 10.8003 | -0.1274 | -1.17 | 188.04 K | 2.03 M | |
| X | TMX Group Ltd | 7.2911 | -0.0851 | -1.15 | 202.53 K | 1.48 M | |
| TOT | Total Energy Services Inc | 10.1586 | -0.4984 | -4.68 | 139.9 K | 1.42 M | |
| BBD-A | Bombardier Inc | 97.25 | -0.50 | -0.51 | 14.12 K | 1.37 M | |
| KEL | Kelt Exploration Ltd | 6.55 | -0.11 | -1.65 | 189 K | 1.24 M | |
| AIF | Altus Group Ltd | 6.2397 | -0.2323 | -3.59 | 196.91 K | 1.23 M | |
| WJX | Wajax Corp | 16.8932 | -0.3497 | -2.03 | 71.23 K | 1.2 M | |
| PSI | Pason Systems Inc | 9.8272 | -0.1068 | -1.08 | 121.2 K | 1.19 M | |
| SJ | Stella Jones Inc | 16.8881 | -0.2754 | -1.6 | 60.8 K | 1.03 M | |
| WPRT | Westport Fuel Systems Inc | 286.30 | -3.70 | -1.28 | 3.57 K | 1.02 M | |
| AETR | Aetherion Technologies Inc. | 286.30 | -3.70 | -1.28 | 3.57 K | 1.02 M | |
| ACX | Act Energy Technologies Ltd | 5.6864 | -0.1037 | -1.79 | 160.09 K | 910.31 K | |
| CCL-B | CCL Industries Inc | 10.4603 | -0.0748 | -0.71 | 76.33 K | 798.49 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 11.1747 | -0.0669 | -0.6 | 70.8 K | 791.17 K | |
| MFI | Maple Leaf Foods | 8.2917 | -0.2103 | -2.47 | 73.51 K | 609.53 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 11.3169 | -0.0703 | -0.62 | 42.37 K | 479.44 K | |
| GTE | Gran Tierra Energy Inc | 53.70 | -0.50 | -0.92 | 6.62 K | 355.49 K | |
| TCL-A | Transcontinental Inc | 6.1843 | -0.2574 | -4 | 56.56 K | 349.77 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.9718 | -0.1115 | -0.74 | 22.02 K | 329.75 K | |
| BDT | Bird Construction Inc | 6.3486 | -0.1799 | -2.76 | 51 K | 323.78 K | |
| EFX | Enerflex Ltd | 10.1393 | -0.1473 | -1.43 | 31.4 K | 318.37 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.2234 | -0.0696 | -0.62 | 27.96 K | 313.86 K | |
| DR | Medical Facilities Corp | 7.23 | -0.0927 | -1.27 | 42.67 K | 308.51 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.3745 | -0.0649 | -0.57 | 27.1 K | 308.25 K | |
| WSP | WSP Global Inc | 17.6994 | -0.0901 | -0.51 | 17.21 K | 304.66 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.8998 | -0.0818 | -0.55 | 19.35 K | 288.34 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.4186 | -0.0961 | -0.77 | 21.71 K | 269.62 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.3177 | -0.0812 | -0.61 | 19.71 K | 262.51 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 12.2338 | -0.0949 | -0.77 | 21.22 K | 259.61 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.3153 | -0.1562 | -1.08 | 17.41 K | 249.3 K | |
| MTY | Mty Food Group Inc | 19.6725 | -0.1657 | -0.84 | 11.5 K | 226.23 K | |
| TGO | Terago Inc | 6.70 | -1.05 | -13.55 | 31.8 K | 213.06 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.302 | -0.0878 | -0.77 | 18.63 K | 210.59 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.688 | -0.3024 | -2.02 | 13.7 K | 201.23 K | |
| BCE-PA | BCE Inc Pref AA | 11.3235 | -0.0662 | -0.58 | 17.1 K | 193.6 K | |
| BCE-PF | BCE Inc Pref AF | 11.9032 | -0.1225 | -1.02 | 15.86 K | 188.73 K | |
| SEA | Seabridge Gold Inc | 8.305 | -0.1304 | -1.55 | 21.94 K | 182.19 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.0322 | -0.1459 | -1.11 | 13.4 K | 174.63 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.4779 | -0.1195 | -0.95 | 13.48 K | 168.18 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.9037 | -0.0812 | -0.74 | 11.06 K | 120.65 K | |
| BCE-PG | Bce Inc Pref G | 12.5431 | -0.1639 | -1.29 | 9.58 K | 120.15 K | |
| ECO | Ecosynthetix Inc | 3.33 | -0.14 | -4.03 | 35.2 K | 117.22 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.8501 | -0.078 | -0.6 | 9 K | 115.65 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.6022 | -0.1006 | -0.86 | 9.82 K | 113.95 K | |
| BCE-PI | BCE Inc Pref AI | 12.4936 | -0.1033 | -0.82 | 8.53 K | 106.51 K | |
| CVG | Clairvest Group | 16.679 | -0.9396 | -5.33 | 6.35 K | 105.91 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.9973 | -0.1604 | -1.44 | 9.45 K | 103.92 K | |
| TRZ | Transat At Inc | 5.15 | -0.08 | -1.53 | 16.56 K | 85.27 K | |
| BCE-PR | BCE Inc Pref R | 11.9537 | -0.0726 | -0.6 | 5.74 K | 68.66 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.0261 | -0.0494 | -0.54 | 7.07 K | 63.81 K | |
| ADEN | Adentra Inc | 4.7443 | -0.0724 | -1.5 | 12 K | 56.93 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.3238 | -0.0706 | -0.57 | 4.28 K | 52.68 K | |
| LAS-A | Lassonde Industries Inc | 70.6426 | -0.8119 | -1.14 | 662 | 46.77 K | |
| XTC | Exco Tech | 3.6106 | -0.0834 | -2.26 | 11.74 K | 42.38 K | |
| PXT | Parex Resources Inc | 3.0447 | -0.0504 | -1.63 | 12 K | 36.54 K | |
| BU | Burcon Nutrascience Corp | 42.1836 | -0.9926 | -2.3 | 532 | 22.44 K | |
| BCE-PZ | Bce Inc Pref Z | 10.9595 | -0.503 | -4.39 | 1.76 K | 19.33 K | |
| VLN | Velan Inc Sv | 9.5459 | -0.083 | -0.86 | 2 K | 19.09 K | |
| KEI | Kolibri Global Energy Inc | 7.90 | -0.20 | -2.47 | 1.83 K | 14.46 K | |
| IMP | Intermap Tech Corp | 3.60 | -0.40 | -10 | 3.65 K | 13.14 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.0329 | -0.0745 | -1.46 | 2.3 K | 11.58 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.695 | -0.1887 | -2.74 | 1.68 K | 11.23 K | |
| GDL | Goodfellow Inc | 3.6305 | -0.0346 | -0.94 | 2.6 K | 9.44 K | |
| ELVA | Electrovaya Inc | 3.40 | -0.05 | -1.45 | 2.34 K | 7.96 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.1806 | -0.0865 | -1.38 | 300 | 1.85 K | |
| QBR-A | Quebecor Inc | 8.7494 | -0.0828 | -0.94 | 100 | 874.94 | |
| TCL-B | Transcontinental Inc | 6.3361 | -0.0986 | -1.53 | 100 | 633.61 | |
| CSCI | Cosciens Biopharma Inc | 18200.00 | -300.00 | -1.62 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BLSP | Blue Sphere Corporation | 66.105 | 324.89 K | -8.814 | -11.76 | 40.6 K | 2.68 M |
| SEII | Sharing Economy International Inc | 648.00 | 645.17 K | -6.00 | -0.92 | 374 | 242.35 K |
| AXPWQ | Axion Power International Inc | 171499.9375 | 9.6 K | -10500.0625 | -5.77 | 1 | 171.5 K |
| HDYNQ | Hyperdynamics Corporation | 4.32 | -0.24 | -5.26 | 35.29 K | 152.46 K | |
| AMBS | Amarantus BioScience Holdings Inc | 9.30 | 63.04 K | -0.225 | -2.36 | 14.98 K | 139.35 K |
| KALY | Kali Inc | 5.09 | 101.82 K | -1.16 | -18.56 | 22.52 K | 114.63 K |
| STTO | SITO Mobile Ltd. | 7.15 | 5.13 K | -0.20 | -2.72 | 9.26 K | 66.19 K |
| XDSL | mPhase Technologies Inc | 12.00 | 16.8 K | -2.00 | -14.29 | 1.61 K | 19.31 K |
| USRM | U.S. Stem Cell Inc | 43.00 | 64.15 K | -1.70 | -3.8 | 393 | 16.9 K |
| SYNE | Synthesis Energy Systems Inc | 66.56 | 157 | -0.64 | -0.95 | 199 | 13.25 K |
| PZOO | Pazoo Inc | 562.50 | -160.00 | -22.15 | 13 | 7.31 K | |
| LCU | Lion Copper Corp. Common Shares | 4.59 | 70.69 M | -0.27 | -5.56 | 1.43 K | 6.56 K |
| ORBT | Orbit International Corporation | 3.4747 | 8.53 M | -0.0579 | -1.64 | 650 | 2.26 K |
| SNLP | Syntrol Corp | 8.97 | 4.45 K | -1.53 | -14.57 | 90 | 807.3 |
| BRBL | Brewbilt Brewing Co | 714285.6875 | 946.91 K | -285714.3125 | -28.57 | 0 | 0 |
| MMEX | MMEX Resources Corporation | 40000.00 | 2.23 M | -10000.00 | -20 | 0 | 0 |
| HCANF | Halo Collective Inc | 22034.4492 | 15.08 K | -3964.9004 | -15.25 | 0 | 0 |
| MRNJ | Metatron Inc | 2339.9111 | 1.52 M | -389.9851 | -14.29 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CAMB | Cambria Gold Mines Inc. | 39.50 | -2.00 | -4.82 | 42.5 K | 1.68 M | |
| RET-A | Reitmans (Canada) Limited | 6.2713 | -0.196 | -3.03 | 123.6 K | 775.16 K | |
| CTA | Centaurus Energy Inc | 125.00 | -10.00 | -7.41 | 1.89 K | 236.5 K | |
| REX | Orex Minerals Inc | 4.25 | -0.20 | -4.49 | 38.03 K | 161.63 K | |
| SGLD | Scorpio Gold Corporation | 5.76 | -0.36 | -5.88 | 22.88 K | 131.81 K | |
| EPO-H | Encanto Potash Corp | 15.50 | -0.75 | -4.62 | 7.84 K | 121.47 K | |
| NZ | New Zealand Energy Corp | 3.30 | -0.10 | -2.94 | 18.69 K | 61.68 K | |
| TIE | Coloured Ties Capital Inc. | 10.3529 | -0.2589 | -2.44 | 4.33 K | 44.82 K | |
| NIM | Nicola Mining Inc | 11.00 | -0.40 | -3.51 | 3.75 K | 41.25 K | |
| WEC | Winchester Equity Corporation | 4.40 | -0.20 | -4.35 | 5.49 K | 24.13 K | |
| TK | Tinka Resources Limited | 4.45 | -0.20 | -4.3 | 3.74 K | 16.64 K | |
| EON | EON Lithium Corp. | 12.00 | -2.00 | -14.29 | 677 | 8.12 K | |
| BLDS | Badlands Resources Inc. | 4.00 | -0.50 | -11.11 | 1.88 K | 7.53 K | |
| LQWD | LQwD FinTech Corp | 18.90 | -1.40 | -6.9 | 344 | 6.5 K | |
| MANU | Manhattan Uranium Discovery Corp. | 340.00 | -10.00 | -2.86 | 14 | 4.76 K | |
| MBO | Mobio Technologies Inc | 7.60 | -0.40 | -5 | 625 | 4.75 K | |
| PGX | Prosper Gold Corp | 3.80 | -0.20 | -5 | 1.25 K | 4.75 K | |
| AVN | Avanti Energy Inc | 5.50 | -0.25 | -4.35 | 800 | 4.4 K | |
| ATOM | Atomic Minerals Corp | 20.2499 | -0.90 | -4.26 | 177 | 3.58 K | |
| DSY | Destiny Media Technologies Inc | 3.75 | -0.05 | -1.32 | 800 | 3 K | |
| MVI-H | Monitor Ventures Inc | 13.75 | -0.25 | -1.79 | 191 | 2.63 K | |
| CMO-H | Cliffmont Resources Ltd | 3.40 | -1.00 | -22.73 | 750 | 2.55 K | |
| BKM | Pacific Booker Minerals Inc | 4.50 | -0.19 | -4.05 | 380 | 1.71 K | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 214 | 1.5 K | |
| LXM | Lux Metals Corp. | 26.00 | -1.00 | -3.7 | 50 | 1.3 K | |
| CGNT | Copper Giant Resources Corp. | 8.00 | -2.50 | -23.81 | 115 | 920 | |
| LTV | Leonovus Inc | 4.20 | -0.30 | -6.67 | 167 | 701.4 | |
| CTH | CoTec Holdings Corp. | 90.00 | -10.00 | -10 | 4 | 360 | |
| VVTM | VVT Med Inc. | 420.5608 | -23.3644 | -5.26 | 0 | 0 |