Losers for 18 August 2014 from 00:00:00 until 23:59:59
Losers for 18 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 7.92 | 11.79 B | -0.04 | -0.5 | 236.9 K |
| LEU | Centrus Energy Corp | 59.6703 | 3.14 B | -0.989 | -1.63 | 27.45 K |
| USAS | Americas Silver Corp | 8.70 | 1.24 B | -0.30 | -3.33 | 777 |
| OBE | Obsidian Energy Ltd | 44.8793 | 655.75 M | -0.5079 | -1.12 | 223.81 K |
| RLGT | Radiant Logistics | 3.05 | 399.94 M | -0.05 | -1.61 | 16.49 K |
| CMCL | Caledonia Mining Cp | 3.0322 | 351.5 M | -0.1201 | -3.81 | 3.85 K |
| GORO | Gold Resource Corp | 4.8778 | 333.49 M | -0.0401 | -0.82 | 576.32 K |
| CATX | Perspective Therapeutics Inc | 23.70 | 327.31 M | -0.50 | -2.07 | 63.83 K |
| ELLO | Ellomay Capital Ltd | 8.7093 | 266.02 M | -0.2726 | -3.03 | 4.33 K |
| PLX | Protalix Biotherapeutics | 26.50 | 182.9 M | -0.70 | -2.57 | 24.95 K |
| ESP | Espey Mfg. & Electronics | 16.0756 | 170.17 M | -0.0992 | -0.61 | 3.8 K |
| ARMP | Armata Pharmaceuticals Inc | 1960.00 | 167.77 M | -70.00 | -3.45 | 30 |
| EPM | Evolution Petroleum Corp | 5.0389 | 132.54 M | -0.0751 | -1.47 | 40.7 K |
| MHH | Mastech Holdings Inc | 5.89 | 95.39 M | -0.0566 | -0.95 | 18.58 K |
| IOR | Income Opportunity Realty Trust | 6.61 | 86.59 M | -0.36 | -5.16 | 36.19 K |
| CEV | Eaton Vance California Muni Income Trust | 7.1708 | 71.46 M | -0.0407 | -0.56 | 15.22 K |
| CPHI | China Pharma Holdings | 26.00 | 48.7 M | -1.20 | -4.41 | 1.04 K |
| BCHT | Birchtech Corp. | 5.50 | 36.3 M | -0.20 | -3.51 | 5.32 K |
| TOON | Kartoon Studios Inc | 64.80 | 33.96 M | -1.20 | -1.82 | 440 |
| COHN | Cohen & CO Inc | 7.7842 | 33.77 M | -0.1553 | -1.96 | 1.97 K |
| ATNM | Actinium Pharmaceuticals Inc | 194.0998 | 26.26 M | -2.40 | -1.22 | 1.49 K |
| CKX | Ckx Lands | 15.2216 | 22.17 M | -0.222 | -1.44 | 645 |
| BESS | Bimergen Energy Corporation | 51.80 | 18.1 M | -7.00 | -11.9 | 76 |
| AIRI | Air Industries Group Inc | 85.275 | 13.15 M | -0.7399 | -0.86 | 634 |
| PLAG | Planet Green Holdings Corp | 297.50 | 10.36 M | -17.50 | -5.56 | 130 |
| CVR | Chicago Rivet & Machine Company | 24.5456 | 10.14 M | -0.5708 | -2.27 | 2.7 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11339.9883 | 6.86 M | -240.00 | -2.07 | 5 |
| OGEN | Oragenics Inc | 29880.00 | 2.24 M | -1260.00 | -4.05 | 0 |
| MTNB | Matinas Biopharma Hl | 40.00 | 1.91 M | -1.00 | -2.44 | 396 |
| ENSV | Enservco Corpporation | 47.40 | 29.09 K | -1.50 | -3.07 | 10.52 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 461.46 | 1.24 T | -30.335 | -6.17 | 50.78 M |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 10.266 | -0.08 | -0.77 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 17.3293 | 1.12 T | -0.138 | -0.79 | 87.74 M |
| AMAT | Applied Materials | 19.0744 | 346.52 B | -0.328 | -1.69 | 16.99 M |
| TMUS | T-Mobile US | 27.7292 | 196.44 B | -0.2115 | -0.76 | 3.5 M |
| MNST | Monster Beverage Cp | 14.74 | 95.09 B | -0.8417 | -5.4 | 40.99 M |
| NXPI | Nxp Semiconductors | 55.8994 | 60.84 B | -0.5835 | -1.03 | 6.77 M |
| MCHP | Microchip Technology | 18.3924 | 38.69 B | -0.133 | -0.72 | 4.24 M |
| ESLT | Elbit Systems Ltd | 50.6346 | 36.02 B | -1.4836 | -2.85 | 44.5 K |
| NTAP | Netapp Inc | 30.7867 | 33.94 B | -0.1872 | -0.6 | 3.32 M |
| DLTR | Dollar Tree Inc | 54.26 | 24.78 B | -1.345 | -2.42 | 9.12 M |
| NVMI | Nova Ltd | 10.86 | 11.67 B | -0.19 | -1.72 | 63.95 K |
| CYTK | Cytokinetics | 4.47 | 10.64 B | -0.05 | -1.11 | 527.97 K |
| QXO | Qxo Inc | 24.1931 | 9.72 B | -1.3441 | -5.26 | 156 |
| PPC | Pilgrim's Pride | 19.3444 | 7.13 B | -0.1024 | -0.53 | 1.04 M |
| RIOT | Riot Blockchain Inc | 12.1281 | 6.9 B | -0.4994 | -3.95 | 22.28 K |
| PAGP | Plains Gp Holdings LP | 36.436 | 6.21 B | -0.204 | -0.56 | 115.17 K |
| CZR | Caesars Entertainment Inc | 4.52 | 6.06 B | -0.07 | -1.53 | 15.09 K |
| CAMT | Camtek Ltd | 3.3953 | 5.85 B | -0.0835 | -2.4 | 213.77 K |
| MRCY | Mercury Sys Inc | 10.6699 | 5.41 B | -0.3079 | -2.8 | 141.08 K |
| CIGI | Colliers Intl Grp IN | 30.4045 | 5.17 B | -0.4042 | -1.31 | 9.66 K |
| TVTX | Travere Therapeutics Inc | 11.99 | 5.17 B | -0.10 | -0.83 | 133.57 K |
| SLMBP | SLM Cp Srs B Pfd | 35.518 | 4.81 B | -0.9414 | -2.58 | 321 |
| ACAD | Acadia Pharmaceutica | 22.43 | 4.51 B | -0.16 | -0.71 | 832.94 K |
| VCYT | Veracyte Inc | 12.54 | 4.45 B | -0.30 | -2.34 | 315.83 K |
| CLMT | Calumet Specialty Pr | 25.1238 | 3.7 B | -0.3137 | -1.23 | 343.02 K |
| PTEN | Patterson-Uti Energy | 25.8054 | 3.54 B | -0.142 | -0.55 | 2.65 M |
| UCTT | Ultra Clean Holdings | 10.07 | 3.12 B | -0.09 | -0.89 | 215.99 K |
| GRBK | Green Brick Partners | 7.5793 | 3.09 B | -0.1724 | -2.22 | 587.46 K |
| CHRN | ChronoScale Corporation | 1732.5016 | 2.65 B | -78.7468 | -4.35 | 51 |
| BELFA | BEL Fuse Cl A | 19.8961 | 2.58 B | -0.1843 | -0.92 | 300 |
| NEOG | Neogen Cp | 16.7583 | 2.05 B | -0.1163 | -0.69 | 538.44 K |
| ADMA | Adma Biologics | 9.60 | 2.02 B | -0.17 | -1.74 | 4.91 K |
| SLS | Sellas Life Sciences Group Inc | 72899.9375 | 1.99 B | -3000.00 | -3.95 | 100 |
| FORTY | Formula Sys [1985] ADR | 22.3356 | 1.66 B | -0.329 | -1.45 | 4.9 K |
| SRPT | Sarepta Therapeutics | 22.35 | 1.64 B | -0.12 | -0.53 | 429.93 K |
| DSGR | Distribution Solutions Group Inc | 8.93 | 1.6 B | -0.05 | -0.56 | 9.4 K |
| THRM | Gentherm Inc | 45.92 | 1.32 B | -0.52 | -1.12 | 546.87 K |
| SBET | Sharplink Gaming Ltd | 928.80 | 1.21 B | -50.40 | -5.15 | 17 |
| STAA | Staar Surgical Company | 11.51 | 1.19 B | -0.10 | -0.86 | 151.94 K |
| TRUP | Trupanion Inc | 8.66 | 1.13 B | -0.39 | -4.31 | 284.13 K |
| ITRN | Ituran Location | 13.7738 | 1.08 B | -0.0774 | -0.56 | 15.02 K |
| AMPH | Amphastar Pharma | 10.02 | 907.43 M | -0.13 | -1.28 | 42.74 K |
| OXLC | Oxford Lane Capital | 8.3125 | 862.25 M | -0.2442 | -2.85 | 21.84 K |
| BLDP | Ballard Power Sys | 3.97 | 753.69 M | -0.02 | -0.5 | 1.24 M |
| ACNB | Acnb Corp | 12.8635 | 648.77 M | -0.1569 | -1.21 | 4.22 K |
| IRWD | Ironwood Pharmaceuti | 11.1407 | 586.02 M | -0.1758 | -1.55 | 901.58 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 3.268 | 585.19 M | -0.1188 | -3.51 | 2.38 K |
| SFST | Southern First Bancs | 13.86 | 580.17 M | -0.16 | -1.14 | 8.45 K |
| NB | NioCorp Developments Ltd. Common Stock | 5.90 | 561.97 M | -0.38 | -6.05 | 10.25 K |
| WLFC | Willis Lease Fin C | 22.003 | 551.45 M | -0.4431 | -1.97 | 26 K |
| MLAB | Mesa Labs Inc | 67.2164 | 550.61 M | -0.3594 | -0.53 | 4.83 K |
| AIOT | Powerfleet Inc | 5.62 | 536.72 M | -0.05 | -0.88 | 13 K |
| ESEA | Euroseas Ltd | 50.9967 | 536.18 M | -0.4434 | -0.86 | 710 |
| NGNE | Neurogene Inc | 134.00 | 531.89 M | -3.40 | -2.47 | 1.13 K |
| VSTM | Verastem Inc | 106.20 | 528.12 M | -1.68 | -1.56 | 17.01 K |
| ASMB | Assembly Biosciences | 85.08 | 497.61 M | -3.36 | -3.8 | 5.41 K |
| LWAY | Lifeway Foods Inc | 13.33 | 479.85 M | -0.16 | -1.19 | 8.61 K |
| FRBA | First Bank | 5.4805 | 469.96 M | -0.0527 | -0.95 | 2.9 K |
| RZLT | Rezolute Inc | 85.00 | 452.57 M | -1.50 | -1.73 | 90 |
| ACTG | Acacia Res-Acacia | 15.9185 | 436.58 M | -0.1978 | -1.23 | 551.8 K |
| PACB | Pacific Biosciences | 5.13 | 434.84 M | -0.05 | -0.97 | 602.1 K |
| PLBC | Plumas Bancorp | 6.1582 | 430 M | -0.0655 | -1.05 | 20.8 K |
| KMDA | Kamada Ltd | 6.435 | 404.44 M | -0.2076 | -3.13 | 10.15 K |
| PKBK | Parke Bancorp Inc | 6.5415 | 400.99 M | -0.0521 | -0.79 | 3.73 K |
| PERI | Perion Network Ltd | 20.67 | 398.57 M | -0.33 | -1.57 | 38.18 K |
| MVBF | Mvb Financial Corp | 12.9127 | 397.06 M | -0.4523 | -3.38 | 3.6 K |
| TENX | Tenax Therapeutics | 136000.00 | 393.1 M | -1920.00 | -1.39 | 3 |
| ELVA | Electrovaya Inc | 4.25 | 379.72 M | -0.0765 | -1.77 | 200 |
| LAND | Gladstone Land Corp | 7.7683 | 364.5 M | -0.1627 | -2.05 | 22.2 K |
| ALLT | Allot Communications | 10.32 | 362.03 M | -0.18 | -1.71 | 744.63 K |
| NATR | Nature S Sunshine | 12.3584 | 361.72 M | -0.3002 | -2.37 | 80.2 K |
| DMAC | Diamedica Therapeutics Inc | 10.72 | 340.54 M | -0.08 | -0.74 | 5 K |
| XNET | Xunlei Ltd ADR | 12.03 | 332.91 M | -0.08 | -0.66 | 221.32 K |
| GASS | Stealthgas Inc | 8.605 | 325.75 M | -0.3313 | -3.71 | 750.12 K |
| ISSC | Innovative Sol&Sup | 4.97 | 319.03 M | -0.0344 | -0.69 | 15.14 K |
| VNDA | Vanda Pharmaceuticals | 13.25 | 303.68 M | -0.41 | -3 | 332.12 K |
| OFLX | Omega Flex Inc | 13.833 | 291.83 M | -0.1666 | -1.19 | 3.4 K |
| LCNB | Lcnb Corp | 9.0509 | 289.19 M | -0.0827 | -0.91 | 8.44 K |
| FUNC | First United Corp | 6.5727 | 288.36 M | -0.0758 | -1.14 | 8.76 K |
| FRAF | Franklin Finl Svcs Corp | 13.1495 | 287.91 M | -0.0665 | -0.5 | 300 |
| IRD | Opus Genetics, Inc. | 326.64 | 286.5 M | -4.56 | -1.38 | 1.14 K |
| FWDI | AdvisorShares Madrona International ETF | 12.10 | 280.26 M | -0.60 | -4.72 | 1.58 K |
| FATE | Fate Therapeutics | 5.47 | 275.08 M | -0.03 | -0.55 | 1.73 K |
| MPAA | Motorcar Parts Amer | 28.02 | 266.46 M | -0.16 | -0.57 | 101.68 K |
| NAGE | Niagen Bioscience, Inc. | 3.78 | 256.45 M | -0.09 | -2.33 | 32.5 K |
| AVNW | Aviat Networks Inc | 7.86 | 252.71 M | -0.06 | -0.76 | 19.05 K |
| ASYS | Amtech Systems Inc | 10.43 | 238.66 M | -0.08 | -0.76 | 22.4 K |
| CFBK | Central Fed Cp | 7.4704 | 235.95 M | -0.1037 | -1.37 | 20.65 K |
| GALT | Galectin Therapeutic | 4.67 | 229.43 M | -0.11 | -2.3 | 320.42 K |
| RDCM | Radcom Ltd | 5.8201 | 212.91 M | -0.0599 | -1.02 | 23.98 K |
| GSIT | Gsi Technology Inc | 4.94 | 200.79 M | -0.03 | -0.6 | 89.96 K |
| NERV | Minerva Neuroscie | 55.76 | 190.55 M | -2.56 | -4.39 | 2.36 K |
| HQI | Hirequest Inc | 8.0472 | 189.59 M | -0.1088 | -1.33 | 833 |
| KGEI | Kolibri Global Energy Inc | 9.70 | 183.5 M | -0.60 | -5.83 | 1.45 K |
| SLNH | Soluna Hldgs Inc | 18.6207 | 179.83 M | -1.4896 | -7.41 | 135 |
| BCBP | Bcb Bancorp Inc | 7.3346 | 179.36 M | -0.0678 | -0.92 | 11.69 K |
| TAYD | Taylor Devices Inc | 8.39 | 176.41 M | -0.08 | -0.94 | 4.1 K |
| BSET | Bassett Furniture | 9.1159 | 168.79 M | -0.0503 | -0.55 | 18.62 K |
| MNSB | Mainstreet Bank | 7.1448 | 166.68 M | -0.3529 | -4.71 | 340 |
| APYX | Apyx Medical Corp | 4.11 | 160.8 M | -0.11 | -2.61 | 14.69 K |
| KPTI | Karyopharm Therapeut | 572.70 | 155.47 M | -9.45 | -1.62 | 5.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PH | Bank of America Corporation | 11.2323 | 255.02 B | -0.1403 | -1.23 | 11.45 K |
| BAC-PE | Bank of America Corporation | 12.1928 | 229.03 B | -0.0881 | -0.72 | 8.7 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0666 | 158.58 B | -0.0504 | -0.98 | 921.2 K |
| BX | Blackstone Inc | 17.8865 | 158.16 B | -0.0921 | -0.51 | 3.64 M |
| COP | ConocoPhillips | 54.9516 | 143.83 B | -0.8865 | -1.59 | 8.48 M |
| EQNR | Equinor ASA ADR | 15.139 | 101.97 B | -0.092 | -0.6 | 1.24 M |
| CNQ | Canadian Natural Resources | 11.7572 | 96.88 B | -0.1166 | -0.98 | 2.94 M |
| E | Eni S.P.A. ADR | 23.9052 | 78.72 B | -0.1463 | -0.61 | 162.5 K |
| EOG | Eog Resources | 77.2191 | 77.73 B | -0.4834 | -0.62 | 3.28 M |
| SU | Suncor Energy Inc | 25.2008 | 77.69 B | -0.1284 | -0.51 | 2.51 M |
| KMI | Kinder Morgan | 23.0603 | 70.86 B | -0.1626 | -0.7 | 27.73 M |
| ET | Energy Transfer LP | 11.3905 | 69.51 B | -0.2001 | -1.73 | 2.51 M |
| CVE | Cenovus Energy Inc | 23.3276 | 54.21 B | -0.1918 | -0.82 | 552.7 K |
| ARES | Ares Management LP | 10.7314 | 41.1 B | -0.1629 | -1.5 | 49.8 K |
| P | Everpure, Inc. | 27.97 | 23.02 B | -0.20 | -0.71 | 4.51 M |
| STZ | Constellation Brands Inc | 73.5067 | 22.6 B | -0.3971 | -0.54 | 782.15 K |
| OVV | Ovintiv Inc | 82.0333 | 17.22 B | -0.8469 | -1.02 | 502.16 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.3743 | 15.86 B | -0.1973 | -0.96 | 1.11 K |
| FN | Fabrinet | 14.53 | 14.85 B | -3.22 | -18.14 | 1 M |
| RNR | Renaissancere Holdings Ltd | 90.9032 | 14.18 B | -0.7568 | -0.83 | 423.4 K |
| GMED | Globus Medical Inc | 18.20 | 11.05 B | -0.23 | -1.25 | 941.88 K |
| GTLS | Chart Industries IN | 70.70 | 10.05 B | -0.83 | -1.16 | 540.45 K |
| RRC | Range Resources Corp | 71.1737 | 9.4 B | -0.6622 | -0.92 | 1.09 M |
| MOD | Modine Manufacturing Company | 13.64 | 9.4 B | -0.55 | -3.88 | 235.9 K |
| PRMB | Primo Brands Corporation | 5.9291 | 8.35 B | -0.0801 | -1.33 | 1.77 M |
| PAYC | Paycom Software Inc | 16.3716 | 7.88 B | -0.3881 | -2.32 | 191.24 K |
| ICL | Israel Chemicals Ltd | 4.2741 | 6.58 B | -0.1025 | -2.34 | 700 |
| MCY | Mercury General Corp | 31.0327 | 6 B | -1.2236 | -3.79 | 289.7 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.4778 | 5.84 B | -0.1853 | -1.74 | 127.4 K |
| EPAM | Epam Systems Inc | 40.40 | 5.58 B | -0.60 | -1.46 | 312.24 K |
| OR | Osisko Gold Royalties Ltd | 12.3527 | 5.53 B | -0.08 | -0.64 | 276 |
| OGC | OceanaGold Corporation | 7.7585 | 5.42 B | -0.0551 | -0.71 | 2.83 K |
| OGS | One Gas Inc | 26.0517 | 5.01 B | -0.2567 | -0.98 | 252.4 K |
| AKO-B | Embotelladora Andina S.A | 9.8972 | 4.62 B | -0.0723 | -0.73 | 8.35 K |
| POST | Post Holdings Inc | 24.4847 | 4.42 B | -0.3009 | -1.21 | 1.06 M |
| SKY | Skyline Corp | 3.5595 | 4.41 B | -0.2398 | -6.31 | 39.3 K |
| LRN | Stride Inc | 19.50 | 4.16 B | -0.15 | -0.76 | 724.57 K |
| CSTM | Constellium N.V. | 29.23 | 3.76 B | -1.01 | -3.34 | 983.9 K |
| AKO-A | Embotelladora Andina S.A | 8.9661 | 3.53 B | -0.0786 | -0.87 | 947 |
| SII | Sprott Inc | 17.5302 | 2.68 B | -0.2656 | -1.49 | 510 |
| DCO | Ducommun Inc | 29.55 | 2.56 B | -0.38 | -1.27 | 116.3 K |
| FSM | Fortuna Silver Mines | 5.03 | 2.54 B | -0.12 | -2.33 | 362.12 K |
| DAC | Danaos Corp | 62.9718 | 2.52 B | -1.6117 | -2.5 | 1.93 K |
| KYN | Kayne Anderson MLP Investment Company | 12.5808 | 2.42 B | -0.1978 | -1.55 | 374.4 K |
| SPB | Spectrum Brands Holdings Inc | 59.884 | 2.05 B | -0.5703 | -0.94 | 88.19 K |
| NGL | Ngl Energy Partners LP | 18.2788 | 1.94 B | -0.2014 | -1.09 | 231.14 K |
| GEL | Genesis Energy LP | 23.7896 | 1.82 B | -0.1919 | -0.8 | 222.1 K |
| INVX | Innovex International, Inc | 99.62 | 1.77 B | -0.72 | -0.72 | 267.7 K |
| NGL-PB | NGL Energy Partners LP | 41.75 | 1.75 B | -0.46 | -1.09 | 231.14 K |
| BHC | Bausch Health Companies Inc | 109.78 | 1.75 B | -2.48 | -2.21 | 2.66 M |
| NGL-PC | NGL Energy Partners LP | 35.554 | 1.74 B | -0.3918 | -1.09 | 231.14 K |
| GLOB | Globant S.A. | 12.05 | 1.65 B | -0.11 | -0.9 | 54.53 K |
| GSL | Global Ship Lease Inc | 18.685 | 1.56 B | -0.2472 | -1.31 | 3 K |
| PBT | Permian Basin Royalty Trust | 7.4634 | 1.36 B | -0.0419 | -0.56 | 122.8 K |
| NRP | Natural Resource Partners LP | 67.9899 | 1.31 B | -0.7233 | -1.05 | 14.78 K |
| HLF | Herbalife Ltd | 25.515 | 1.3 B | -0.21 | -0.82 | 2.19 M |
| UAN | Cvr Partners LP | 53.8003 | 1.3 B | -0.7324 | -1.34 | 25.92 K |
| BH | Biglari Holdings Inc | 257.1667 | 1.2 B | -6.6333 | -2.51 | 23.25 K |
| NBR | Nabors Industries | 1096.5031 | 1.17 B | -7.186 | -0.65 | 47.97 K |
| GNK | Genco Shipping & Trading Ltd | 131.9735 | 1.1 B | -3.1423 | -2.33 | 10 K |
| SBR | Sabine Royalty Trust | 22.296 | 1.06 B | -0.307 | -1.36 | 33 K |
| XIFR | XPLR Infrastructure LP Unit | 20.0627 | 1.04 B | -0.1534 | -0.76 | 152.1 K |
| MUX | Mcewen Mining Inc | 27.7481 | 1 B | -0.684 | -2.41 | 122.03 K |
| PMT | Pennymac Mortgage Investment Trust | 5.8078 | 844.99 M | -0.0319 | -0.55 | 340.8 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 22.7797 | 763.56 M | -0.366 | -1.58 | 4.76 M |
| CNNE | Cannae Holdings Inc | 9.7595 | 652.52 M | -0.0676 | -0.69 | 276 K |
| GPRK | Geopark Hlds Lmtd | 8.3608 | 607.37 M | -0.2204 | -2.57 | 60.6 K |
| NOAH | Noah Holdings Ltd ADR | 11.7376 | 564.22 M | -0.2453 | -2.05 | 985.9 K |
| VCV | Invesco California Value Muni Income Trust | 6.5568 | 510.94 M | -0.0376 | -0.57 | 99.6 K |
| MATV | Mativ Holdings Inc | 25.0439 | 478.97 M | -0.2971 | -1.17 | 134.2 K |
| SMC | Summit Midstream Corporation | 392.119 | 419.54 M | -2.0249 | -0.51 | 2.46 K |
| SGU | Star Gas Partners LP | 3.1885 | 412.72 M | -0.0753 | -2.31 | 158.3 K |
| OEC | Orion Engineered Carbons S.A R | 12.3401 | 403.18 M | -0.0785 | -0.63 | 144.5 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.8095 | 380.08 M | -0.131 | -1.47 | 141 K |
| NOA | North American Construction Group Ltd | 5.2877 | 356.94 M | -0.0975 | -1.81 | 71 K |
| ONIT | Onity Group Inc | 394.95 | 341.84 M | -9.45 | -2.34 | 234.05 K |
| BGS | B&G Foods Holdings | 11.9625 | 302.75 M | -0.0989 | -0.82 | 328 K |
| NUS | Nu Skin Enterprises | 33.8041 | 256.83 M | -0.4294 | -1.25 | 2.55 M |
| ARL | American Realty Investors | 5.94 | 237.27 M | -0.06 | -1 | 2 K |
| DLNG | Dynagas Lng Partners LP | 12.1263 | 129.88 M | -0.2876 | -2.32 | 34.1 K |
| JHS | John Hancock Income Securities Trust | 7.603 | 126.48 M | -0.0471 | -0.62 | 25.2 K |
| MX | Magnachip Semiconductor Corp | 12.80 | 109.86 M | -0.20 | -1.54 | 425.25 K |
| CMCM | Cheetah Mobile Inc ADR | 70.4233 | 87.22 M | -3.9008 | -5.25 | 311.05 K |
| NRT | North European Oil Royality Trust | 6.619 | 80.6 M | -0.0766 | -1.14 | 15.9 K |
| VOC | Voc Energy Trust | 3.7681 | 56.44 M | -0.0507 | -1.33 | 78 K |
| SQNS | Sequans Communications S A ADR | 187.00 | 37.44 M | -1.00 | -0.53 | 498 |
| SLAI | SOLAI Limited | 358.80 | 36.68 M | -5.10 | -1.4 | 64.72 K |
| CCM | Concord Medical Services ADR | 63.4172 | 19.15 M | -1.3928 | -2.15 | 3.5 K |
| BESS | Bimergen Energy Corporation | 51.80 | 18.1 M | -7.00 | -11.9 | 76 |
| TVC | Tennessee Valley Authority | 16.8801 | 12.77 M | -0.1064 | -0.63 | 60.23 K |
| TVE | Tennessee Valley Authority | 16.9808 | 12.65 M | -0.0995 | -0.58 | 25.89 K |
| NMKBP | Niagara Mohawk Power Corp | 56.4562 | -3.2308 | -5.41 | 200 | |
| QXO | Qxo Inc | 24.0522 | -1.3437 | -5.29 | 156 | |
| GRBK | Green Brick Partners | 7.5793 | -0.1724 | -2.22 | 587.46 K | |
| LEU | Centrus Energy Corp. | 59.6703 | -0.989 | -1.63 | 27.45 K | |
| SLAIY | SOLAI Limited | 2511.6001 | -35.70 | -1.4 | 9.25 K | |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 48.7754 | -0.5226 | -1.06 | 231.73 K | |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 48.3269 | -0.5177 | -1.06 | 231.73 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 408.1937 | -3.7449 | -0.91 | 62.5 K | |
| PFLT | Pennantpark Fltng Rt | 14.02 | -0.12 | -0.85 | 47.39 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FMR | Future Mineral Resources Inc | 3.35 | -0.50 | -12.99 | 28.08 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.975 | -0.375 | -8.62 | 887 | |
| HMMC | Hemlo Mining Corp. | 49.50 | -4.50 | -8.33 | 214 | |
| CDR | Condor Energies Inc | 3.75 | -0.15 | -3.85 | 18.47 K | |
| PPTA | Perpetua Resources Corp | 7.60 | -0.30 | -3.8 | 1.96 K | |
| CMG | Computer Modelling Group Ltd | 7.8657 | -0.2947 | -3.61 | 204.9 K | |
| KEI | Kolibri Global Energy Inc | 10.80 | -0.40 | -3.57 | 138.06 K | |
| CTC | Canadian Tire Corp Ltd | 142.5057 | -4.7767 | -3.24 | 303 | |
| DCM | Data Communications Mgmt Corp | 50.6296 | -1.6876 | -3.23 | 287 | |
| YGR | Yangarra Resources Ltd | 3.19 | -0.09 | -2.74 | 153.5 K | |
| PNP | Pinetree Capital Ltd | 72.00 | -2.00 | -2.7 | 396 | |
| AKT-A | AKITA Drilling Ltd | 12.2491 | -0.3202 | -2.55 | 2.6 K | |
| ADEN | Adentra Inc | 8.2205 | -0.2133 | -2.53 | 9.1 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.7053 | -0.1946 | -2.46 | 5.9 K | |
| TVK | Terravest Capital Inc | 4.397 | -0.1047 | -2.33 | 156.87 K | |
| EQB | EQB Inc | 26.6787 | -0.6337 | -2.32 | 5.6 K | |
| BHC | Bausch Health Companies Inc | 119.59 | -2.67 | -2.18 | 352.46 K | |
| FVI | Fortuna Mines Inc | 5.49 | -0.12 | -2.14 | 389 K | |
| TAL | Petrotal Corp | 32.9759 | -0.7169 | -2.13 | 1.15 K | |
| ELE | Elemental Royalty Corporation | 4798.3794 | -104.3125 | -2.13 | 1 | |
| NOA | North American Construction Group Ltd | 5.8284 | -0.1235 | -2.07 | 34.9 K | |
| BIR | Birchcliff Energy Ltd | 7.1274 | -0.1349 | -1.86 | 371.5 K | |
| TPX-B | Molson Coors Canada Inc | 61.9396 | -1.1534 | -1.83 | 4.91 K | |
| SII | Sprott Inc | 18.9094 | -0.326 | -1.69 | 4.92 K | |
| MEQ | Mainstreet Eq J | 41.9705 | -0.7183 | -1.68 | 3.3 K | |
| MDI | Major Drilling Grp | 8.2337 | -0.1271 | -1.52 | 128.73 K | |
| PXT | Parex Resources Inc | 9.8467 | -0.1511 | -1.51 | 560.5 K | |
| JAG | Jaguar Mining Inc | 6.076 | -0.0907 | -1.47 | 12.42 K | |
| SJ | Stella Jones Inc | 26.1604 | -0.3855 | -1.45 | 30.4 K | |
| ACD | Accord Financial | 6.912 | -0.1008 | -1.44 | 500 | |
| WRG | Western Energy Services Corp | 1166.40 | -16.7999 | -1.42 | 2.65 K | |
| OVV | Ovintiv Inc | 89.41 | -1.1968 | -1.32 | 255.32 K | |
| JOY | Journey Energy Inc | 9.9855 | -0.1265 | -1.25 | 44.8 K | |
| FLNT | Flint Corp | 32.00 | -0.40 | -1.23 | 1.1 K | |
| X | TMX Group Ltd | 8.0481 | -0.1003 | -1.23 | 77.14 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.8601 | -0.1346 | -1.22 | 7.01 K | |
| CIGI | Colliers International Group Inc | 33.19 | -0.411 | -1.22 | 61.29 K | |
| CIU-PA | CU Inc Pref A | 12.1116 | -0.1471 | -1.2 | 150 | |
| OBE | Obsidian Energy Ltd | 53.83 | -0.63 | -1.16 | 901.04 K | |
| TOT | Total Energy Services Inc | 16.8706 | -0.1944 | -1.14 | 50.03 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.5846 | -0.0872 | -1.14 | 484.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 400.6702 | -4.5997 | -1.13 | 18.62 K | |
| BCE-PT | Bce Inc Pref T | 10.8898 | -0.1173 | -1.07 | 1.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.3478 | -0.1424 | -1.06 | 3.94 M | |
| CJT | Cargojet Inc | 19.6455 | -0.205 | -1.03 | 7.8 K | |
| SYZ | Sylogist Ltd | 6.9786 | -0.0709 | -1.01 | 1.29 K | |
| LUN | Lundin Mining Corp | 4.8217 | -0.0472 | -0.97 | 597 K | |
| POU | Paramount Resources Ltd | 21.4738 | -0.2077 | -0.96 | 184.83 K | |
| ALC | Algoma Central | 7.6611 | -0.072 | -0.93 | 4.16 K | |
| GSY | Goeasy Ltd | 17.8917 | -0.16 | -0.89 | 42.4 K | |
| XTD-PA | TDb Split Corp Pref A | 5.43 | -0.0479 | -0.87 | 150 | |
| BN-PM | Brookfield Corporation | 11.0304 | -0.097 | -0.87 | 4.2 K | |
| CVE | Cenovus Energy Inc | 25.3669 | -0.2223 | -0.87 | 854.4 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 12.1088 | -0.1007 | -0.82 | 4.21 K | |
| BN-PN | Brookfield Corporation | 11.0608 | -0.0917 | -0.82 | 1.51 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.7398 | -0.0875 | -0.81 | 4.73 K | |
| ORIO | ORIO | 18.2204 | -0.1469 | -0.8 | 3.93 K | |
| CEU | Ces Energy Solutions Corp | 7.8232 | -0.0622 | -0.79 | 302.8 K | |
| PWF-PG | Power Financial Corp Pref G | 12.6269 | -0.0993 | -0.78 | 2.68 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.4303 | -0.0421 | -0.77 | 10.68 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.0287 | -0.101 | -0.77 | 900 | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.3636 | -0.1803 | -0.77 | 163.9 K | |
| AIM | Aimia Inc | 16.4601 | -0.1264 | -0.76 | 374.5 K | |
| S | Sherritt Intl Rv | 3.969 | -0.0296 | -0.74 | 363.53 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 13.3008 | -0.0928 | -0.69 | 8.4 K | |
| SRV-UN | SIR Royalty Income Fund | 5.1311 | -0.0357 | -0.69 | 5.42 K | |
| BLDP | Ballard Power Systems Inc | 4.32 | -0.03 | -0.69 | 188.82 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.0871 | -0.0631 | -0.69 | 6.61 K | |
| EFN | Element Fleet Management Corp | 9.3143 | -0.0632 | -0.67 | 648.16 K | |
| TWC | Twc Enterprises Ltd | 10.2705 | -0.069 | -0.67 | 1.31 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.4433 | -0.0896 | -0.66 | 5.1 K | |
| AAV | Advantage Oil & Gas Ltd | 6.10 | -0.04 | -0.65 | 387.83 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.248 | -0.0594 | -0.64 | 3.5 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.4446 | -0.0412 | -0.64 | 400 | |
| VET | Vermilion Energy Inc | 40.0709 | -0.2554 | -0.63 | 183.6 K | |
| SU | Suncor Energy Inc | 27.4066 | -0.1734 | -0.63 | 2.21 M | |
| TRP-PE | TC Energy Corp Pref Series 9 | 12.953 | -0.0817 | -0.63 | 2.4 K | |
| BCE-PH | Bce Inc Pref H | 11.2726 | -0.0709 | -0.63 | 350 | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 13.0161 | -0.0781 | -0.6 | 6.62 K | |
| VNP | 5N Plus Inc | 3.37 | -0.02 | -0.59 | 75.5 K | |
| EIF | Exchange Income Corp | 9.187 | -0.0494 | -0.53 | 122.1 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.8688 | -0.0462 | -0.52 | 1.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 35.1829 | 522.25 M | -0.5141 | -1.44 | 23.58 K |
| ACRG | American Clean Resources Group Inc. | 78.50 | 77.56 M | -1.00 | -1.26 | 20 |
| APHD | Verde Bio Holdings Inc | 56.00 | 30.78 M | -2.00 | -3.45 | 3.67 M |
| WEXPF | Western Exploration Inc | 83.559 | 23.1 M | -4.2143 | -4.8 | 14 |
| BRCNF | Burcon NutraScience Corp | 3.55 | 17.13 M | -0.05 | -1.39 | 2.1 K |
| ERHE | ERHC Energy Inc | 9.00 | 2.88 M | -0.17 | -1.85 | 201.75 K |
| EARI | Entertainment Arts Research Inc | 3.40 | 820.93 K | -0.956 | -21.95 | 3.83 K |
| MJLB | Ultrack Systems Inc | 10.99 | 424.93 K | -1.01 | -8.42 | 236 |
| BLSP | Blue Sphere Corporation | 27.30 | 360.99 K | -1.30 | -4.55 | 196.12 K |
| ASHI | Vapor Hub International Inc. | 4.00 | 60.28 K | -1.20 | -23.08 | 5.8 K |
| RGGI | Resgreen Group International Inc | 7.00 | 48.75 K | -1.00 | -12.5 | 207 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.27 | 14.07 K | -0.04 | -1.21 | 86.31 K |
| AXPWQ | Axion Power International Inc | 65940.00 | 9.6 K | -2239.9922 | -3.29 | 2 |
| STTO | SITO Mobile Ltd. | 3.70 | 5.13 K | -0.15 | -3.9 | 867 |
| PRZM | Prism Technologies Group Inc | 3.05 | 1.01 K | -0.055 | -1.77 | 3.52 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -0.30 | -1.96 | 6.99 K |
| PRXIQ | Premier Exhibitions Inc | 7.10 | 491 | -0.30 | -4.05 | 2.12 K |
| FUTL | FutureLand Corp | 2432.00 | -768.00 | -24 | 409 | |
| PZOO | Pazoo Inc | 585.00 | -62.50 | -9.65 | 7 | |
| SOGFF | Strategic Oil & Gas Ltd | 7.40 | -0.35 | -4.52 | 11.3 K | |
| AGOAF | Abengoa S.A | 4.8878 | -0.1757 | -3.47 | 412 | |
| TREVQ | Trevali Mining Corporation | 11.22 | -0.18 | -1.58 | 5.93 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 48.60 | -12.15 | -20 | 6.8 K | |
| LOD | Lode Gold Resources Inc. | 7.20 | -1.80 | -20 | 111 | |
| LMR | Lomiko Metals Inc | 6.00 | -1.50 | -20 | 12.64 K | |
| NXS | Nexus Gold Corp | 225.00 | -50.00 | -18.18 | 38 | |
| SKYG | Sky Gold Corp | 19.50 | -3.00 | -13.33 | 10 | |
| OGW | Ongwe Minerals Inc. | 24.16 | -2.08 | -7.93 | 1.68 K | |
| MEX | Mexican Gold Mining Corp | 12.00 | -1.00 | -7.69 | 1.34 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 801 | |
| CTEK | CLEANTEK Industries Inc | 122.3529 | -10.00 | -7.56 | 1.85 K | |
| KEEK | Personas Social Incorporated | 195.00 | -15.00 | -7.14 | 313 | |
| NEXM | NexMetals Mining Corp. | 102.00 | -6.00 | -5.56 | 70 | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 215 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 279 | |
| CDB | Cordoba Minerals Corp | 10.20 | -0.51 | -4.76 | 647 | |
| MXL-H | MX Gold Corp | 5.20 | -0.20 | -3.7 | 2.25 K | |
| IFOS | Itafos Inc | 25.0994 | -0.9296 | -3.57 | 1.75 K | |
| DSY | Destiny Media Technologies Inc | 4.20 | -0.15 | -3.45 | 600 | |
| KTN | Kootenay Silver Inc | 3.10 | -0.10 | -3.13 | 2.63 K | |
| REX | Orex Minerals Inc | 3.10 | -0.10 | -3.13 | 116.74 K | |
| NAR | North Arrow Minerals Inc | 6.30 | -0.20 | -3.08 | 3.62 K | |
| UCU | Ucore Rare Metals Inc | 3.20 | -0.10 | -3.03 | 13.76 K | |
| CKG | Chesapeake Gold Corp | 3.31 | -0.09 | -2.65 | 3 K | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.12 | -2.33 | 1.17 K | |
| SLG | PetroTal Corp | 6.0443 | -0.1328 | -2.15 | 114.45 K | |
| FMS | Focus Graphite Inc | 6.10 | -0.10 | -1.61 | 11.01 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.60 | -0.04 | -1.1 | 3.8 K | |
| XIM | Ximen Mining Corp | 11.875 | -0.125 | -1.04 | 23.9 K |