Losers for 17 December 2014 from 00:00:00 until 23:59:59
Losers for 17 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOVX | Theriva Biologics Inc | 12862.50 | 7.08 M | -262.50 | -2 | 51 | 655.99 K |
| SIF | Sifco Industries | 28.94 | 124.73 M | -0.83 | -2.79 | 17.9 K | 518.03 K |
| LODE | Comstock Mining Inc | 184.70 | 127.01 M | -7.80 | -4.05 | 2.52 K | 465.63 K |
| XTNT | Xtant Medical Holdings Inc | 31.5564 | 38.49 M | -0.7236 | -2.24 | 11.72 K | 369.94 K |
| WWR | Westwater Resources | 1146.00 | 52.44 M | -6.00 | -0.52 | 226 | 259 K |
| ENSV | Enservco Corpporation | 20.70 | 29.09 K | -0.924 | -4.27 | 10.05 K | 208.08 K |
| GENC | Gencor Industries IN | 6.20 | 252.85 M | -0.1267 | -2 | 28.45 K | 176.42 K |
| JOB | General Employment Enterprises | 5.246 | 624.29 M | -0.154 | -2.85 | 27.69 K | 145.24 K |
| FRD | Friedman Industries Inc | 6.3744 | 283.61 M | -0.0622 | -0.97 | 20.3 K | 129.4 K |
| AIRI | Air Industries Group Inc | 94.3348 | 14.57 M | -2.2822 | -2.36 | 1.12 K | 106.13 K |
| CVU | CPI Aerostructures | 11.89 | 60.29 M | -0.41 | -3.33 | 8.21 K | 97.64 K |
| ACCS | Access Newswire Inc | 8.2866 | 12.8 M | -0.483 | -5.51 | 11.23 K | 93.03 K |
| CIX | Compx International Inc | 7.2223 | 543.45 M | -0.1079 | -1.47 | 11.89 K | 85.87 K |
| BDL | Flanigan's Enterprises | 25.5847 | 121.04 M | -1.9012 | -6.92 | 3.09 K | 78.98 K |
| TGEN | TGEN | 5.01 | 50.72 M | -0.05 | -0.99 | 12.96 K | 64.93 K |
| CPHI | China Pharma Holdings | 37.92 | 23.7 M | -7.08 | -15.73 | 1.32 K | 50.24 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 25.6126 | -0.1575 | -0.61 | 1.77 K | 45.46 K | |
| AUMN | Golden Minerals Company | 12.50 | 3.6 M | -0.25 | -1.96 | 3.37 K | 42.09 K |
| DSS | Document Security Systems | 1019.9505 | 4.25 M | -18.6957 | -1.8 | 40 | 40.8 K |
| GRF | Eagle Capital Growth Fund | 4.2088 | 39.88 M | -0.1535 | -3.52 | 6.1 K | 25.67 K |
| COHN | Cohen & CO Inc | 5.8285 | 34.52 M | -0.0394 | -0.67 | 2.84 K | 16.58 K |
| DIT | Amcon Distributing Company | 65.4693 | 58.53 M | -0.3621 | -0.55 | 200 | 13.09 K |
| BESS | Bimergen Energy Corporation | 37.80 | 29.38 M | -4.20 | -10 | 311 | 11.76 K |
| CTM | Castellum Inc | 19.50 | 42.69 M | -4.50 | -18.75 | 600 | 11.7 K |
| MTNB | Matinas Biopharma Hl | 22.50 | 1.2 M | -0.50 | -2.17 | 510 | 11.47 K |
| PLAG | Planet Green Holdings Corp | 230.00 | 5.01 M | -2.50 | -1.08 | 42 | 9.66 K |
| DXR | Daxor Corp | 6.4463 | 49.8 M | -0.0978 | -1.49 | 415 | 2.68 K |
| IOR | Income Opportunity Realty Trust | 5.69 | 74.21 M | -0.158 | -2.7 | 316 | 1.8 K |
| AMBO | Ambow Education Holding Ltd ADR | 9.00 | 4.08 M | -3.00 | -25 | 17 | 153 |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 319.776 | 1.45 T | -7.286 | -2.23 | 37.57 M | 12.01 B |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 80.47 | -1.20 | -1.47 | 16.69 K | 1.34 M | |
| ZB | US Treasury Bond Futures | 146.1563 | -1.0625 | -0.72 | 2.3 K | 336.01 K | |
| FC | Feeder Cattle | 182.40 | -3.00 | -1.62 | 1.12 K | 204.65 K | |
| CB | Cash-settled Butter | 182.50 | -1.50 | -0.82 | 24 | 4.38 K | |
| KC | Coffee | 170.85 | -5.85 | -3.31 | 1 | 170.85 | |
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 605.00 | -9.00 | -1.47 | 0 | 0 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 15.3134 | -2.2572 | -12.85 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 72.42 | 2.92 B | -8.28 | -10.26 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SURY | Surya Oil & Gas Corp. | 35.00 | 2.94 M | -15.00 | -30 | 48.28 M | 1.69 B |
| WYNN | Wynn Resorts Ltd | 118.9523 | 8.99 B | -1.3267 | -1.1 | 4.3 M | 511.33 M |
| EXPD | Expeditors Intl | 37.5841 | 24.43 B | -0.851 | -2.21 | 3.67 M | 138.02 M |
| CSIQ | Canadian Solar Inc | 21.62 | 688.47 M | -0.40 | -1.82 | 4.79 M | 103.48 M |
| FLEX | Flextronics Intl Ltd | 7.7684 | 28.11 B | -0.0654 | -0.83 | 9.68 M | 75.22 M |
| LSTR | Landstar System | 58.7945 | 4.91 B | -0.964 | -1.61 | 1.01 M | 59.61 M |
| CRUS | Cirrus Logic Inc | 22.39 | 5.99 B | -0.50 | -2.18 | 2.38 M | 53.23 M |
| ZG | Zillow Grp Inc Cl A | 34.3931 | 6.66 B | -0.4803 | -1.38 | 1.27 M | 43.54 M |
| VECO | Veeco Instrument | 33.78 | 2.42 B | -1.36 | -3.87 | 825.65 K | 27.89 M |
| NTES | Netease Inc ADR | 16.0358 | 81.98 B | -0.1953 | -1.2 | 1.29 M | 20.73 M |
| SAIA | Saia Inc | 53.01 | 9.06 B | -0.30 | -0.56 | 374.24 K | 19.84 M |
| TGTX | Tg Therapeuticscmn | 16.42 | 9.84 B | -0.36 | -2.15 | 1.03 M | 16.97 M |
| MOMO | Hello Group Inc ADR | 8.4385 | 643.49 M | -0.40 | -4.53 | 1.95 M | 16.43 M |
| KZIA | Kazia Therapeutics Ltd ADR | 627.5604 | 84.56 M | -444.2722 | -41.45 | 22.83 K | 14.33 M |
| KYNB | Kyntra Bio, Inc. | 684.50 | 14.46 M | -42.25 | -5.81 | 16.56 K | 11.33 M |
| WB | Weibo Corp ADR | 10.1725 | 1.56 B | -0.2357 | -2.26 | 961.07 K | 9.78 M |
| FRPT | Freshpet Inc CS | 16.45 | 3.12 B | -0.50 | -2.95 | 593.11 K | 9.76 M |
| OMCL | Omnicell Inc | 32.18 | 1.65 B | -0.45 | -1.38 | 300.63 K | 9.67 M |
| WLDN | Willdan Group Inc | 11.33 | 1.02 B | -0.56 | -4.71 | 549.5 K | 6.23 M |
| CHRS | Coherus Bio | 13.04 | 99.02 M | -0.59 | -4.33 | 354.85 K | 4.63 M |
| STRT | Strattec Security | 76.6219 | 245.88 M | -0.8189 | -1.06 | 51.72 K | 3.96 M |
| TFSL | Tfs Financial Corp | 7.5554 | 4.61 B | -0.051 | -0.67 | 436.89 K | 3.3 M |
| CVLG | Covenant Logistics Group Inc | 12.8093 | 830.87 M | -0.1387 | -1.07 | 240.3 K | 3.08 M |
| LFWD | Rewalk Robotics Ltd | 39375.00 | 16.55 M | -903.00 | -2.24 | 78 | 3.07 M |
| VSA | VSA | 10.57 | 5.78 M | -0.19 | -1.77 | 280.89 K | 2.97 M |
| HIFS | Hingham Inst For Svg | 71.8009 | 676.66 M | -0.9947 | -1.37 | 35.81 K | 2.57 M |
| VANI | Vivani Medical Inc | 317.04 | 103.73 M | -13.20 | -4 | 7.93 K | 2.52 M |
| SOWG | Sow Good Inc | 72.00 | 40.6 M | -3.00 | -4 | 26.7 K | 1.92 M |
| ADUS | Addus Homecare Corp | 21.68 | 2.35 B | -0.36 | -1.63 | 83.1 K | 1.8 M |
| TULP | Bloomia Holdings, Inc. | 21.1176 | 11.98 M | -1.26 | -5.63 | 80.89 K | 1.71 M |
| CLAR | Clarus Corp | 7.3378 | 202.54 M | -0.3072 | -4.02 | 223.15 K | 1.64 M |
| SPCB | Supercom Ltd | 2175.00 | 54.26 M | -35.00 | -1.58 | 696 | 1.51 M |
| TFIN | Triumph Financial Inc | 13.17 | 1.47 B | -0.59 | -4.29 | 107.3 K | 1.41 M |
| CWCO | Cons Water CO Inc | 7.4649 | 419.86 M | -0.2074 | -2.7 | 169.53 K | 1.27 M |
| UPLD | Upland Software Inc | 9.00 | 10.73 M | -0.16 | -1.75 | 138.6 K | 1.25 M |
| MARA | Marathon Digital Holdings | 144.08 | 2.84 B | -4.96 | -3.33 | 8.6 K | 1.24 M |
| GTIM | Good Times Rest | 6.00 | 13.3 M | -0.34 | -5.36 | 188.03 K | 1.13 M |
| SPOK | Spok Holdings Inc | 7.9503 | 248.23 M | -0.0925 | -1.15 | 138.37 K | 1.1 M |
| YDKG | YDKG | 48.20 | 5.2 M | -0.40 | -0.82 | 19.39 K | 934.6 K |
| STRL | Sterling Constructio | 5.67 | 8.83 B | -0.03 | -0.53 | 151.39 K | 858.38 K |
| EFOI | Energy Focus Inc | 180.25 | 31.53 M | -1.75 | -0.96 | 4.28 K | 772.19 K |
| AMSC | Amer Superconductor | 7.30 | 1.23 B | -0.10 | -1.35 | 105.47 K | 769.93 K |
| XNET | Xunlei Ltd ADR | 7.14 | 222.45 M | -0.55 | -7.15 | 107 K | 763.99 K |
| APPS | Digital Turbine | 3.34 | 882.48 M | -0.05 | -1.47 | 206.4 K | 689.38 K |
| ACHV | Achieve Life Sciences Inc | 4906.00 | 699.03 M | -44.00 | -0.89 | 124 | 608.34 K |
| SSKN | Strata Skin Scien | 66.50 | 588 | -0.50 | -0.75 | 8.6 K | 571.77 K |
| AEMD | Aethlon Medical | 162000.00 | 8.9 M | -12000.0625 | -6.9 | 3 | 486 K |
| XENE | Xenon Pharmaceuticals Inc | 15.262 | 4.01 B | -0.128 | -0.83 | 31.55 K | 481.59 K |
| CIGI | Colliers Intl Grp IN | 29.226 | 4.71 B | -0.1483 | -0.5 | 16.34 K | 477.55 K |
| WLFC | Willis Lease Fin C | 20.5772 | 967.32 M | -0.1253 | -0.61 | 22.76 K | 468.4 K |
| NRIM | Northrim Bancorp Inc | 4.5572 | 531.65 M | -0.0303 | -0.66 | 91.61 K | 417.49 K |
| JVA | Coffee Holding Company | 4.9625 | 28.54 M | -0.0767 | -1.52 | 81.54 K | 404.66 K |
| OMEX | Odyssey Marine Expl | 12.24 | 24.2 M | -0.48 | -3.77 | 31.95 K | 391.01 K |
| CRIS | Curis Inc | 112.00 | 4.34 M | -3.00 | -2.61 | 3.39 K | 380.02 K |
| LIQT | Liqtech International Inc | 32.00 | 10.05 M | -0.32 | -0.99 | 11.34 K | 362.72 K |
| SENEB | Seneca Foods Cp B | 31.17 | 1 B | -0.18 | -0.57 | 11.6 K | 361.57 K |
| LMAT | Lemaitre Vascular | 6.4264 | 1.81 B | -0.1339 | -2.04 | 56.16 K | 360.89 K |
| CWBC | Community West Bncsh | 7.713 | 711.38 M | -0.2196 | -2.77 | 44.6 K | 344 K |
| EDSA | Edesa Biotech Inc | 2998.80 | 27.29 M | -29.3999 | -0.97 | 107 | 320.87 K |
| OESX | Orion Energy Syst | 52.10 | 49.52 M | -1.40 | -2.62 | 6.14 K | 320.15 K |
| GSIT | Gsi Technology Inc | 4.75 | 122.4 M | -0.08 | -1.66 | 66.66 K | 316.62 K |
| LFVN | Lifevantage Cp | 7.6761 | 57.41 M | -0.0604 | -0.78 | 40.33 K | 309.57 K |
| EVOL | Evolving Systems Inc | 8.4546 | 4.37 M | -0.1082 | -1.26 | 35.14 K | 297.11 K |
| PMCB | Pharmacyte Biotech Inc | 251.2626 | 4.32 M | -5.2503 | -2.05 | 1.16 K | 291.97 K |
| FBIO | Fortress Biotech Inc | 30.30 | 63.7 M | -0.45 | -1.46 | 9.58 K | 290.27 K |
| MTEX | Mannatech Inc | 20.2701 | 16.52 M | -0.2312 | -1.13 | 14.04 K | 284.61 K |
| LTBR | Lightbridge Corp | 106.20 | 175.6 M | -4.20 | -3.8 | 2.64 K | 280.58 K |
| III | Information Svcs Group | 3.2356 | 291.85 M | -0.0648 | -1.96 | 86.64 K | 280.32 K |
| SUNWQ | Sunworks Inc | 31.7586 | -0.4732 | -1.47 | 8.6 K | 273.25 K | |
| XMAX | XMax Inc. | 82.75 | 398.99 M | -0.75 | -0.9 | 3.21 K | 265.46 K |
| LPCN | Lipocine Inc | 88.06 | 13.11 M | -1.445 | -1.61 | 3.01 K | 265.24 K |
| DOMH | Dominari Holdings Inc | 1177.3195 | 19.4 M | -20.8374 | -1.74 | 224 | 263.72 K |
| PRSO | Peraso Inc | 12480.00 | 6.45 M | -720.00 | -5.45 | 21 | 262.08 K |
| ACNT | Ascent Industries CO | 15.8531 | 122.33 M | -0.7701 | -4.63 | 16.3 K | 258.41 K |
| MDWD | Mediwound Ltd Ord Sh | 43.68 | 183.57 M | -0.70 | -1.58 | 5.73 K | 250.2 K |
| EVFM | Evofem Biosciences Inc | 79875.00 | 768.67 K | -3937.50 | -4.7 | 3 | 239.62 K |
| SFBC | Sound Financial | 14.7434 | 107.31 M | -0.1731 | -1.16 | 16.04 K | 236.45 K |
| TARA | Artara Therapeutics Inc | 402.80 | 143.6 M | -8.40 | -2.04 | 569 | 229.19 K |
| EOCN | EOCN | 6732.00 | 2.88 M | -36.00 | -0.53 | 34 | 228.89 K |
| ONCY | Oncolytics Biotech Inc | 4.94 | 49.99 M | -0.475 | -8.77 | 46.03 K | 227.37 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.46 | 242 M | -0.50 | -8.39 | 40.35 K | 220.34 K |
| NTRP | Nexttrip Inc | 2720.00 | 17.36 M | -260.00 | -8.72 | 79 | 214.88 K |
| BLIN | Bridgeline Digital | 637.75 | 8.15 M | -49.75 | -7.24 | 331 | 211.1 K |
| PNRG | Primeenergy Cp | 64.65 | 297.75 M | -3.79 | -5.54 | 3.24 K | 209.66 K |
| ACFN | Acorn Energy, Inc. Common Stock | 13.92 | 38.68 M | -0.48 | -3.33 | 14.42 K | 200.71 K |
| TAOP | Taoping Inc | 6750.00 | 2.92 M | -288.00 | -4.09 | 29 | 195.75 K |
| NVMI | Nova Ltd | 10.08 | 10.36 B | -0.08 | -0.79 | 19.38 K | 195.35 K |
| SEED | Origin Agritech Ltd | 12.00 | 9.57 M | -0.30 | -2.44 | 15.53 K | 186.36 K |
| RCKY | Rocky Brands Inc | 10.825 | 403.16 M | -0.2364 | -2.14 | 16.81 K | 181.92 K |
| KINS | Kingstone Cos Inc | 6.4276 | 329.19 M | -0.1287 | -1.96 | 28.12 K | 180.74 K |
| GENC | Gencor Industries IN | 6.20 | -0.1267 | -2 | 28.45 K | 176.42 K | |
| GIGM | Gigamedia Ltd | 4.70 | 15.25 M | -0.10 | -2.08 | 37.2 K | 174.84 K |
| FMBH | First Mid Ill Bncshr | 13.4258 | 1.36 B | -0.8712 | -6.09 | 12.68 K | 170.21 K |
| HOVNP | Hovnanian Entr Dep A | 9.4559 | 3.02 B | -0.1008 | -1.05 | 17.93 K | 169.54 K |
| GEVO | Gevo Inc | 1725.5981 | 343.66 M | -14.40 | -0.83 | 98 | 169.11 K |
| GURE | Gulf Resources Inc | 51.00 | 5.6 M | -0.965 | -1.86 | 3.01 K | 153.51 K |
| ORMP | Oramed Pharma | 4.9596 | 162.48 M | -0.0839 | -1.66 | 30.94 K | 153.43 K |
| ERNA | Eterna Therapeutics Inc | 13200.00 | 3.28 M | -300.00 | -2.22 | 10 | 132 K |
| FRD | Friedman Industries Inc | 6.3744 | -0.0622 | -0.97 | 20.3 K | 129.4 K | |
| ASMB | Assembly Biosciences | 87.00 | 434.7 M | -2.40 | -2.68 | 1.48 K | 128.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FDX | Fedex Corp | 142.2981 | 74.82 B | -5.4958 | -3.72 | 8.75 M | 1.24 B |
| MGM | MGM Resorts International | 17.0134 | 8.36 B | -0.7935 | -4.46 | 53.7 M | 913.56 M |
| LVS | Las Vegas Sands | 37.9622 | 26.44 B | -0.4282 | -1.12 | 18.04 M | 685.02 M |
| UPS | United Parcel Service | 72.1591 | 94.56 B | -0.8509 | -1.17 | 6.5 M | 469.19 M |
| URI | United Rentals | 96.0657 | 68.41 B | -0.5037 | -0.52 | 4.81 M | 462.52 M |
| VIPS | Vipshop Holdings Ltd ADR | 17.1898 | 6.43 B | -0.7038 | -3.93 | 13.02 M | 223.76 M |
| ENOV | Enovis Corp | 81.2392 | 1.63 B | -1.05 | -1.28 | 2.15 M | 174.75 M |
| EXPD | Expeditors Intl | 37.5841 | -0.851 | -2.21 | 3.67 M | 138.02 M | |
| CLF | Cleveland-Cliffs Inc | 6.0698 | 7.34 B | -0.3693 | -5.74 | 19.64 M | 119.22 M |
| EFX | Equifax Inc | 70.9461 | 22.11 B | -0.4485 | -0.63 | 1.31 M | 92.81 M |
| DEO | Diageo Plc ADR | 83.7651 | 56.48 B | -0.8339 | -0.99 | 869 K | 72.79 M |
| STNG | Scorpio Tankers Inc | 57.4978 | 4.11 B | -0.9127 | -1.56 | 788.22 K | 45.32 M |
| ANET | Arista Networks Inc | 4.205 | 233.75 B | -0.0663 | -1.55 | 9.7 M | 40.81 M |
| HEI | Heico Corp | 28.3528 | 48.23 B | -0.3119 | -1.09 | 1.26 M | 35.71 M |
| PHG | Koninklijke Philips Electronics ADR | 20.9129 | 29.73 B | -0.2759 | -1.3 | 1.26 M | 26.38 M |
| SAM | Boston Beer Company | 285.07 | 2.23 B | -1.75 | -0.61 | 88.2 K | 25.14 M |
| CDE | Coeur Mining Inc | 4.34 | 15.62 B | -0.23 | -5.03 | 5.78 M | 25.07 M |
| PNNT | Pennantpark Investme | 9.01 | -0.38 | -4.05 | 1.57 M | 14.18 M | |
| MATX | Matson Inc | 27.1107 | 6.19 B | -0.2124 | -0.78 | 482.7 K | 13.09 M |
| SKM | Sk Telecom Corp ADR | 17.4562 | 12.71 B | -0.2161 | -1.22 | 671.77 K | 11.73 M |
| PHYS | Sprott Physical Gold Trust | 9.85 | -0.05 | -0.51 | 879.9 K | 8.67 M | |
| WPP | Wpp Plc ADR | 60.4149 | 6.04 B | -0.7006 | -1.15 | 113.04 K | 6.83 M |
| DHX | Dice Holdings | 9.99 | 191.14 M | -0.15 | -1.48 | 658.92 K | 6.58 M |
| MUX | Mcewen Mining Inc | 8.9888 | 809.48 M | -0.0753 | -0.83 | 534.24 K | 4.8 M |
| PHI | Philippine Long Distance Telephone ADR | 30.12 | 3.88 B | -0.7305 | -2.37 | 145.1 K | 4.37 M |
| IDT | IDT Corp | 10.799 | 2.07 B | -0.0679 | -0.62 | 388.28 K | 4.19 M |
| BOOT | Boot Barn Holdings Inc | 19.18 | 4.02 B | -0.61 | -3.08 | 217.1 K | 4.16 M |
| VVX | V2X Inc | 29.78 | 2.59 B | -1.46 | -4.67 | 130.67 K | 3.89 M |
| FMS | Fresenius Medical Care Corp ADR | 29.8917 | 11.8 B | -0.3425 | -1.13 | 128.8 K | 3.85 M |
| LEJUY | Leju Holdings Limited | 98.7467 | 1.38 K | -5.8545 | -5.6 | 38.72 K | 3.82 M |
| KT | Korea Telecom Corp ADR | 9.1477 | 8.89 B | -0.0513 | -0.56 | 406.5 K | 3.72 M |
| CVLG | Covenant Logistics Group Inc | 12.8093 | -0.1387 | -1.07 | 240.3 K | 3.08 M | |
| HEI-A | HEICO Corporation | 22.9634 | 35.86 B | -0.3909 | -1.67 | 121.22 K | 2.78 M |
| TPL | Texas Pacific Land Trust | 11.0895 | 18.94 B | -0.1413 | -1.26 | 244.8 K | 2.71 M |
| GS-P-D | Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg | 16.191 | -0.1172 | -0.72 | 157.77 K | 2.55 M | |
| WK | Workiva Llc | 13.80 | 3.65 B | -0.10 | -0.72 | 182.48 K | 2.52 M |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 15.9515 | -0.1273 | -0.79 | 155.94 K | 2.49 M | |
| GS-PD | The Goldman Sachs Group Inc | 10.705 | 67.3 B | -0.0777 | -0.72 | 157.77 K | 1.69 M |
| GS-PA | The Goldman Sachs Group Inc | 10.6276 | 70.6 B | -0.0846 | -0.79 | 155.94 K | 1.66 M |
| TFIN | Triumph Financial, Inc. | 10.2464 | -0.4591 | -4.29 | 107.3 K | 1.1 M | |
| SFBS | Servisfirst Bancs | 12.7831 | 4.54 B | -0.2095 | -1.61 | 80.4 K | 1.03 M |
| CCM | Concord Medical Services ADR | 48.7509 | 15.98 M | -3.6871 | -7.03 | 10.94 K | 533.33 K |
| GS-P-C | Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C | 16.4781 | -0.1264 | -0.76 | 31.17 K | 513.64 K | |
| LODE | Comstock | 184.70 | 126.77 M | -7.80 | -4.05 | 2.52 K | 465.63 K |
| FENG | Phoenix New Media Ltd ADR | 4.9438 | 16.21 M | -0.0591 | -1.18 | 71.42 K | 353.07 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.9438 | 7.43 B | -0.0839 | -0.76 | 31.17 K | 341.13 K |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 12.1997 | -0.1321 | -1.07 | 26.69 K | 325.6 K | |
| WF | Woori Finance Holdings Co. Ltd ADR | 14.2119 | 16.83 B | -0.1113 | -0.78 | 19.01 K | 270.14 K |
| TXO | Txo Energy Partners L.P. | 135.00 | 761.28 M | -20.00 | -12.9 | 1.84 K | 248.26 K |
| CRD-A | Crawford & Company | 5.6906 | 571.91 M | -0.0912 | -1.58 | 42.42 K | 241.4 K |
| SGU | Star Gas Partners LP | 3.2217 | 432.12 M | -0.0818 | -2.48 | 69.9 K | 225.2 K |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 17.3775 | -0.1101 | -0.63 | 12.11 K | 210.51 K | |
| SQNS | Sequans Communications S A ADR | 120.00 | 38.14 M | -2.00 | -1.64 | 1.2 K | 143.88 K |
| BAC-PE | Bank of America Corporation | 11.4484 | 226.98 B | -0.0724 | -0.63 | 12.11 K | 138.69 K |
| BXC | Bluelinx Holdings Inc | 11.30 | 498.77 M | -0.10 | -0.88 | 9.78 K | 110.51 K |
| CVU | CPI Aerostructures Inc | 11.89 | -0.41 | -3.33 | 8.21 K | 97.64 K | |
| BRT | BRT Realty Trust | 4.168 | 239.8 M | -0.0711 | -1.68 | 23.3 K | 97.11 K |
| DAC | Danaos Corp | 63.4323 | 2.77 B | -2.7629 | -4.17 | 1.4 K | 88.81 K |
| SKY | Skyline Corp | 3.262 | 4.99 B | -0.1248 | -3.68 | 23 K | 75.03 K |
| TGEN | Tecogen Inc. | 5.01 | -0.05 | -0.99 | 12.96 K | 64.93 K | |
| GRP-U | Granite Real Estate Investment Trust | 21.5572 | -0.5072 | -2.3 | 2.33 K | 50.27 K | |
| GRTUF | GRTUF | 20.7931 | 3.83 B | -0.4893 | -2.3 | 2.33 K | 48.49 K |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 55.608 | -0.5213 | -0.93 | 855 | 47.54 K | |
| SPG-PJ | Simon Property Group Inc | 41.5548 | 44.42 B | -0.3895 | -0.93 | 855 | 35.53 K |
| PAR | Par Technology Corp | 5.4626 | 922.39 M | -0.059 | -1.07 | 3.6 K | 19.67 K |
| GNK | Genco Shipping & Trading Ltd | 83.269 | 1.14 B | -3.7707 | -4.33 | 229 | 19.07 K |
| CMS-P-B | CMS Energy Corporation Preferred Stock | 87.2163 | -2.6562 | -2.96 | 200 | 17.44 K | |
| ENJ | Entergy New Orleans Inc | 13.3194 | 174.52 M | -0.1553 | -1.15 | 1.3 K | 17.32 K |
| RTO | Rentokil Initial Plc ADR | 8.0823 | 11.94 B | -0.2622 | -3.14 | 1.8 K | 14.55 K |
| TAP-A | Molson Coors Beverage Company | 69.7804 | 8.02 B | -11.7419 | -14.4 | 200 | 13.96 K |
| CMS-PB | Consumers Energy Company | 60.729 | 6.29 B | -1.8496 | -2.96 | 200 | 12.15 K |
| KTH | Lehman Abs Corp | 15.8162 | -0.4942 | -3.03 | 750 | 11.86 K | |
| BESS | Bimergen Energy Corporation | 37.80 | 29.38 M | -4.20 | -10 | 311 | 11.76 K |
| QXO | Qxo Inc | 29.548 | -10.763 | -26.7 | 271 | 8.01 K | |
| FERG | Ferguson Plc | 42.2513 | 50.19 B | -0.2771 | -0.65 | 138 | 5.83 K |
| WFG | West Fraser Timber L | 45.8302 | 5.28 B | -1.4789 | -3.13 | 100 | 4.58 K |
| LXP-P-C | Lexington Realty Trust Preferred Conv. Series C | 37.3415 | -0.1954 | -0.52 | 100 | 3.73 K | |
| LXP-PC | Lexington Realty Trust | 23.1389 | 1.99 B | -0.1211 | -0.52 | 100 | 2.31 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAP | Saputo Inc | 26.1599 | -0.2723 | -1.03 | 905.9 K | 23.7 M | |
| CAE | Cae Inc | 13.6375 | -0.0735 | -0.54 | 1.16 M | 15.87 M | |
| LNR | Linamar Corp | 59.0015 | -0.3189 | -0.54 | 144.16 K | 8.51 M | |
| IFP | Interfor Corp | 17.3069 | -0.4132 | -2.33 | 263.6 K | 4.56 M | |
| CORS | Corus Entertainment Holdings Inc. | 5906.7744 | -38.7246 | -0.65 | 366 | 2.16 M | |
| CJR-B | Corus Entertainment Inc | 11.7989 | -0.0774 | -0.65 | 182.8 K | 2.16 M | |
| WJX | Wajax Corp | 16.034 | -0.1219 | -0.75 | 118.59 K | 1.9 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.5635 | -0.1822 | -2.08 | 93.72 K | 802.61 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6206 | -0.0626 | -0.72 | 89.65 K | 772.86 K | |
| MAL | Magellan Aero | 10.074 | -0.5502 | -5.18 | 63.35 K | 638.22 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.0053 | -0.0263 | -0.87 | 177.76 K | 534.21 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.5258 | -0.1448 | -1.06 | 37.4 K | 505.84 K | |
| DR | Medical Facilities Corp | 9.6591 | -0.1578 | -1.61 | 44.38 K | 428.66 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.9403 | -0.0815 | -0.63 | 26.71 K | 345.58 K | |
| BRAG | Bragg Gaming Group Inc | 4.70 | -0.15 | -3.09 | 62.74 K | 294.88 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.714 | -0.0526 | -0.6 | 31.27 K | 272.49 K | |
| FTS-PH | Fortis Inc Pref H | 11.3766 | -0.1193 | -1.04 | 22.67 K | 257.86 K | |
| BN-PX | Brookfield Corporation | 10.1068 | -0.0555 | -0.55 | 24.71 K | 249.78 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.0074 | -0.1624 | -1.99 | 30.69 K | 245.73 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.1372 | -0.0689 | -0.61 | 20.89 K | 232.64 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.0253 | -0.2651 | -1.99 | 15.17 K | 197.59 K | |
| BCE-PF | BCE Inc Pref AF | 10.6676 | -0.0636 | -0.59 | 18.02 K | 192.25 K | |
| MFC-PM | Manulife Financial Corp Pref M | 14.5056 | -0.1264 | -0.86 | 12.78 K | 185.35 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.3114 | -0.0537 | -0.84 | 27.5 K | 173.56 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.4417 | -0.2177 | -1.87 | 14.73 K | 168.49 K | |
| BCE-PY | BCE Inc Pref Y | 10.2637 | -0.0716 | -0.69 | 14.2 K | 145.74 K | |
| BCE-PD | Bce Inc Pref D | 10.3753 | -0.1793 | -1.7 | 11.99 K | 124.44 K | |
| ACB | Aurora Cannabis Inc | 67.20 | -6.00 | -8.2 | 1.65 K | 110.61 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.8659 | -0.0613 | -1.24 | 22.46 K | 109.29 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.6799 | -0.2834 | -2.37 | 9.09 K | 106.17 K | |
| XTC | Exco Tech | 6.2669 | -0.1364 | -2.13 | 14.82 K | 92.89 K | |
| BN-PZ | Brookfield Corporation | 12.7542 | -0.1919 | -1.48 | 7.22 K | 92.14 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.5733 | -0.1421 | -1.12 | 7.14 K | 89.75 K | |
| BCE-PQ | BCE Inc Pref Q | 13.2972 | -0.177 | -1.31 | 6.46 K | 85.94 K | |
| BCE-PI | BCE Inc Pref AI | 11.3002 | -0.0831 | -0.73 | 6.97 K | 78.73 K | |
| BCE-PT | Bce Inc Pref T | 10.5089 | -0.0566 | -0.54 | 7.1 K | 74.59 K | |
| ALA-PG | Altagas Ltd Pref G | 13.2696 | -0.3187 | -2.35 | 5.6 K | 74.31 K | |
| CTC | Canadian Tire Corp Ltd | 184.1846 | -12.9707 | -6.58 | 399 | 73.49 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 13.6254 | -0.1218 | -0.89 | 5.37 K | 73.14 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.3753 | -0.1456 | -1.53 | 6.93 K | 65.02 K | |
| BCE-PB | BCE Inc Pref AB | 10.4022 | -0.077 | -0.73 | 5.69 K | 59.15 K | |
| BN-PFA | Brookfield Corporation | 12.9493 | -0.1567 | -1.2 | 4.33 K | 56.11 K | |
| ORIO | ORIO | 13.6653 | -0.8816 | -6.06 | 4.09 K | 55.93 K | |
| EMA-PE | Emera Inc Pref E | 11.5622 | -0.1329 | -1.14 | 4.5 K | 52.03 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.947 | -0.132 | -1.19 | 4.72 K | 51.63 K | |
| PWF-PO | Power Financial Corp Pref O | 13.4419 | -0.0762 | -0.56 | 3.77 K | 50.61 K | |
| BBD-PC | Bombardier Inc Pref C | 7.3631 | -0.0767 | -1.03 | 6.67 K | 49.15 K | |
| LGO | Largo Resources Ltd | 15.20 | -2.80 | -15.56 | 3.14 K | 47.73 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.6179 | -0.1133 | -0.89 | 3.68 K | 46.47 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4106 | -0.117 | -2.58 | 10.45 K | 46.09 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.9705 | -0.0808 | -0.62 | 3.1 K | 40.14 K | |
| JAG | Jaguar Mining Inc | 4.7157 | -0.3628 | -7.14 | 7.79 K | 36.72 K | |
| KPT | Kp Tissue Inc | 7.5124 | -0.166 | -2.16 | 4.6 K | 34.56 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.8201 | -0.0895 | -0.64 | 2.32 K | 32.06 K | |
| BN-PC | Brookfield Corporation | 8.5817 | -0.1873 | -2.14 | 3.62 K | 31.07 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.7555 | -0.1077 | -0.78 | 1.9 K | 26.14 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.207 | -0.1343 | -1.83 | 3.59 K | 25.87 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.9882 | -0.1009 | -0.72 | 1.8 K | 25.18 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 11.0992 | -0.0847 | -0.76 | 2.2 K | 24.44 K | |
| BU | Burcon Nutrascience Corp | 41.6873 | -0.6617 | -1.56 | 568 | 23.68 K | |
| CIU-PC | CU Inc Pref C | 11.8096 | -0.1514 | -1.27 | 1.81 K | 21.38 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.022 | -0.0843 | -0.6 | 1.35 K | 18.93 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 11.6899 | -0.0874 | -0.74 | 1.58 K | 18.46 K | |
| TPX-A | Molson Coors Canada Inc | 64.4805 | -3.746 | -5.49 | 275 | 17.73 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.6317 | -0.0704 | -1.05 | 2.3 K | 15.25 K | |
| CSCI | Cosciens Biopharma Inc | 7000.00 | -400.00 | -5.41 | 2 | 14 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.7499 | -0.1079 | -0.78 | 848 | 11.66 K | |
| QRC | Queens Road Capital Investment Ltd | 3.9265 | -0.2181 | -5.26 | 2.5 K | 9.82 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.737 | -0.1266 | -0.98 | 750 | 9.55 K | |
| SGR-U | Slate Grocery REIT | 3.6907 | -0.0753 | -2 | 2.5 K | 9.23 K | |
| ADN | Acadian Timber Corp | 7.258 | -0.0568 | -0.78 | 1.18 K | 8.55 K | |
| BCE-PZ | Bce Inc Pref Z | 10.2434 | -0.2205 | -2.11 | 814 | 8.34 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.8814 | -0.0797 | -0.67 | 624 | 7.41 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 13.1061 | -0.0883 | -0.67 | 332 | 4.35 K | |
| IVQ | Invesque Inc CAD | 5.4705 | -1.0941 | -16.67 | 80 | 437.64 | |
| PNC-A | Postmedia Network Canada Corp | 150.00 | -150.00 | -50 | 0 | 0 | |
| GDL | Goodfellow Inc | 4.3872 | -0.1088 | -2.42 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MDLM | Medley Management Inc | 82.1168 | 612 | -0.959 | -1.15 | 9.17 K | 753.01 K |
| PQEFF | Petroteq Energy Inc | 16.05 | -0.45 | -2.73 | 30.5 K | 489.44 K | |
| BYDDY | BYD Company Limited | 9.0966 | 82.42 B | -0.1935 | -2.08 | 32.84 K | 298.78 K |
| IFLM | Independent Film Development Corporation | 5.00 | -1.25 | -20 | 47 K | 235 K | |
| BOTY | Lingerie Fighting Championships Inc | 205.00 | 61.6 K | -147.00 | -41.76 | 1 K | 205 K |
| GDET | GD Entertainment & Technology Inc | 69999.9922 | 447.19 K | -30000.0078 | -30 | 1 | 70 K |
| SOGFF | Strategic Oil & Gas Ltd | 3.40 | -0.138 | -3.9 | 13.15 K | 44.71 K | |
| USRM | U.S. Stem Cell Inc | 13.20 | 64.15 K | -0.60 | -4.35 | 1.35 K | 17.86 K |
| AXPWQ | Axion Power International Inc | 15680.00 | 9.6 K | -420.00 | -2.61 | 1 | 15.68 K |
| PZOO | Pazoo Inc | 497.50 | -65.00 | -11.56 | 30 | 14.93 K | |
| TOYOF | Toyota Motor Corporation | 5.4752 | 258.32 B | -0.0815 | -1.47 | 1.55 K | 8.49 K |
| SIRC | Solar Integrated Roofing Corporation | 877.4991 | -69.75 | -7.36 | 5 | 4.39 K | |
| RGGI | Resgreen Group International Inc | 5.00 | 48.75 K | -2.00 | -28.57 | 648 | 3.24 K |
| ACRG | American Clean Resources Group Inc. | 79.00 | 98.71 M | -0.50 | -0.63 | 28 | 2.21 K |
| MJLB | Ultrack Systems Inc | 3.89 | 424.93 K | -0.773 | -16.58 | 378 | 1.47 K |
| WWIO | Wowio Inc | 16.64 | -1.56 | -8.57 | 77 | 1.28 K | |
| TLSS | Transportation and Logistics Systems Inc | 256.2501 | 260 | -274.9999 | -51.76 | 1 | 256.25 |
| MSPC | Metrospaces Inc | 6.10 | 2.86 M | -2.90 | -32.22 | 16 | 97.6 |
| HCANF | Halo Collective Inc | 3899.9026 | 15.08 K | -1559.9607 | -28.57 | 0 | 0 |
| CGLO | Hash Labs Inc | 128000.00 | 7.64 K | -32000.00 | -20 | 0 | 0 |
| CBDL | CBD Life Sciences Inc | 140929.5313 | 611.06 K | -8995.50 | -6 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 91.80 | -2.70 | -2.86 | 236.49 K | 21.71 M | |
| CAMB | Cambria Gold Mines Inc. | 82.50 | -5.00 | -5.71 | 19 K | 1.57 M | |
| VRY | Petro-Victory Energy Corp | 5.00 | -0.60 | -10.71 | 10.74 K | 53.73 K | |
| SRC | Stakeholder Gold Corp | 14.80 | -1.20 | -7.5 | 3.49 K | 51.59 K | |
| IFOS | Itafos Inc | 7.4369 | -0.9296 | -11.11 | 6.63 K | 49.31 K | |
| FMS | Focus Graphite Inc | 3.90 | -0.10 | -2.5 | 10.02 K | 39.08 K | |
| LTV | Leonovus Inc | 5.70 | -0.30 | -5 | 6.65 K | 37.92 K | |
| EGT | Eguana Technologies Inc | 3.30 | -0.50 | -13.16 | 11.43 K | 37.72 K | |
| MRZL | Mont Royal Resources Limited. | 3.7296 | -0.2331 | -5.88 | 9.42 K | 35.14 K | |
| NCP | Nickel Creek Platinum Corp. | 67.00 | -2.00 | -2.9 | 401 | 26.87 K | |
| OGW | Ongwe Minerals Inc. | 11.20 | -1.28 | -10.26 | 2.14 K | 23.95 K | |
| BKM | Pacific Booker Minerals Inc | 4.50 | -0.10 | -2.17 | 2.55 K | 11.47 K | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 102 | 10.71 K | |
| SAG | Sterling Metals Corp | 70.00 | 6.48 M | -30.00 | -30 | 94 | 6.58 K |
| AEC | Anfield Energy Inc | 15.00 | 59.03 M | -1.50 | -9.09 | 307 | 4.61 K |
| MXL-H | MX Gold Corp | 3.60 | -0.10 | -2.7 | 650 | 2.34 K | |
| LOD | Lode Gold Resources Inc. | 3.60 | -1.80 | -33.33 | 231 | 831.6 | |
| MANU | Manhattan Uranium Discovery Corp. | 160.00 | -40.00 | -20 | 0 | 0 |