Losers for 18 December 2014 from 00:00:00 until 23:59:59
Losers for 18 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LEU | Centrus Energy Corp | 4.26 | 3.46 B | -0.16 | -3.62 | 48.4 K |
| UUUU | Energy Fuels Inc | 6.5201 | 2.93 B | -0.0499 | -0.76 | 35.09 K |
| NOG | Northern Oil and Gas | 48.245 | 2.21 B | -0.2429 | -0.5 | 298.99 K |
| ESBA | Empire State Realty Op LP | 13.8545 | 1.56 B | -0.1197 | -0.86 | 9.1 K |
| REPX | Riley Exploration Permian Inc | 24.3694 | 740.27 M | -2.8119 | -10.34 | 902 |
| BHB | Bar Harbor Bankshares | 13.7919 | 658.3 M | -0.2381 | -1.7 | 16.2 K |
| CIX | Compx International Inc | 7.1025 | 341.96 M | -0.1198 | -1.66 | 4.25 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.4998 | 304.77 M | -0.0816 | -0.95 | 24.5 K |
| BKTI | Bk Technologies Inc | 19.2549 | 301.78 M | -0.1595 | -0.82 | 1.4 K |
| ELLO | Ellomay Capital Ltd | 9.118 | 279.8 M | -0.1168 | -1.26 | 630 |
| ACU | Acme United Corp | 14.4107 | 216.54 M | -0.2568 | -1.75 | 400 |
| PLX | Protalix Biotherapeutics | 19.80 | 193.37 M | -0.50 | -2.46 | 45.77 K |
| PED | Pedevco Corp | 108.40 | 152.97 M | -0.80 | -0.73 | 125 |
| EPM | Evolution Petroleum Corp | 3.8038 | 129.32 M | -0.0257 | -0.67 | 100.5 K |
| TGEN | TGEN | 4.96 | 99.93 M | -0.05 | -1 | 14.74 K |
| IOR | Income Opportunity Realty Trust | 5.6005 | 86.59 M | -0.0895 | -1.57 | 12.96 K |
| DIT | Amcon Distributing Company | 63.7741 | 63.44 M | -1.6952 | -2.59 | 8.3 K |
| CVU | CPI Aerostructures | 11.72 | 63.14 M | -0.17 | -1.43 | 10.38 K |
| XTNT | Xtant Medical Holdings Inc | 29.40 | 61.79 M | -2.1564 | -6.83 | 4.85 K |
| DXR | Daxor Corp | 6.3778 | 59.61 M | -0.0685 | -1.06 | 3.93 K |
| AGIG | AGIG | 20.00 | 42.48 M | -1.25 | -5.88 | 2.47 K |
| GRF | Eagle Capital Growth Fund | 4.1347 | 41.19 M | -0.0741 | -1.76 | 42.7 K |
| NNVC | Nanoviricides Inc | 59.40 | 35.39 M | -1.40 | -2.3 | 9.61 K |
| TOON | Kartoon Studios Inc | 49.50 | 34.83 M | -2.10 | -4.07 | 83 |
| SDEV | Stablecoin Development Corporation | 63767.4805 | 30.37 M | -2024.3633 | -3.08 | 1 |
| ACCS | Access Newswire Inc | 8.2109 | 26.67 M | -0.0757 | -0.91 | 21.23 K |
| BESS | Bimergen Energy Corporation | 36.40 | 19.8 M | -1.40 | -3.7 | 21 |
| MXC | Mexco Energy Corp | 5.5723 | 18.36 M | -0.2132 | -3.69 | 4.4 K |
| INUV | Inuvo Inc | 12.30 | 14.67 M | -0.90 | -6.82 | 4.59 K |
| DSS | Document Security Systems | 990.6608 | 5.64 M | -29.2897 | -2.87 | 142 |
| PW | Power REIT | 8.74 | 3.31 M | -0.14 | -1.58 | 1.45 K |
| ITP | IT Tech Packaging Inc | 11.016 | 2.96 M | -0.084 | -0.76 | 6.59 K |
| ENSV | Enservco Corpporation | 20.40 | 75.64 K | -0.30 | -1.45 | 6.8 K |
| SCPX | Scorpius Holdings Inc | 56098.9648 | 24.46 K | -2625.3242 | -4.47 | 2 |
| SING | Singlepoint | 623998.50 | 7.98 K | -38999.875 | -5.88 | 0 |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 22.5735 | -0.5034 | -2.18 | 500 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.4655 | -0.2847 | -1.31 | 3.07 K | |
| IPB | Merrill Lynch & Company | 14.5453 | -0.151 | -1.03 | 12.64 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.2519 | -0.1899 | -0.85 | 603 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 311.396 | 1.27 T | -8.38 | -2.62 | 39.17 M |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 71.17 | 152.96 M | -1.25 | -1.73 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SBUX | Starbucks Corporation | 32.0033 | 118.13 B | -0.162 | -0.5 | 17.58 M |
| MELI | MercadoLibre Inc | 126.6772 | 92.26 B | -0.8404 | -0.66 | 359.93 K |
| BKR | Baker Hughes A Ge Co. Cl A | 29.6299 | 60.11 B | -0.3082 | -1.03 | 9.24 M |
| AXON | Axon Enterprise Inc | 24.18 | 42.35 B | -0.43 | -1.75 | 3.25 M |
| ESLT | Elbit Systems Ltd | 49.7271 | 38.07 B | -0.6194 | -1.23 | 64 K |
| STLD | Steel Dynamics Inc | 15.323 | 36.09 B | -0.4235 | -2.69 | 11.34 M |
| FCNCA | First Citizens Bancs | 244.7717 | 24.77 B | -2.1598 | -0.87 | 52.2 K |
| ULTA | Ulta Beauty Inc | 129.70 | 20.66 B | -1.16 | -0.89 | 1.16 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9808 | 12.92 B | -0.1186 | -2.33 | 124.9 K |
| MANH | Manhattan Assoc | 41.09 | 9.42 B | -0.41 | -0.99 | 484.41 K |
| TGTX | Tg Therapeuticscmn | 15.70 | 8.53 B | -0.72 | -4.38 | 947.7 K |
| RIOT | Riot Blockchain Inc | 12.1995 | 8.31 B | -0.1427 | -1.16 | 15.14 K |
| ZG | Zillow Grp Inc Cl A | 33.4763 | 7.32 B | -0.9168 | -2.67 | 1.64 M |
| MXL | Maxlinear Inc | 7.50 | 5.81 B | -0.11 | -1.45 | 111.06 K |
| ABCB | Ameris Bancorp | 22.582 | 5.79 B | -0.2523 | -1.1 | 131.1 K |
| BCPC | Balchem Cp | 61.95 | 5.29 B | -0.3934 | -0.63 | 165.55 K |
| MARA | Marathon Digital Holdings | 141.92 | 4.49 B | -2.16 | -1.5 | 7.83 K |
| LIVN | Livanova Plc OR Sh | 54.65 | 4.43 B | -0.44 | -0.8 | 289.61 K |
| DORM | Dorman Products Inc | 47.66 | 4.08 B | -1.52 | -3.09 | 359.69 K |
| EXTR | Extreme Networks | 3.35 | 3.92 B | -0.04 | -1.18 | 1.02 M |
| BELFB | BEL Fuse Inc Cl B | 22.4693 | 3.84 B | -0.1301 | -0.58 | 42.4 K |
| CLMT | Calumet Specialty Pr | 19.6444 | 3.6 B | -1.0083 | -4.88 | 525.04 K |
| COLM | Columbia Sportswear | 39.0411 | 3.25 B | -0.2262 | -0.58 | 424 K |
| FRPT | Freshpet Inc CS | 16.22 | 2.92 B | -0.23 | -1.4 | 575.47 K |
| VRDN | Viridian Therapeutics Inc | 562.5005 | 2.18 B | -22.50 | -3.85 | 34 |
| SLS | Sellas Life Sciences Group Inc | 48599.9414 | 2.13 B | -300.00 | -0.61 | 56 |
| VNET | 21Vianet Group Inc ADR | 15.81 | 2.04 B | -0.23 | -1.43 | 1.15 M |
| ADMA | Adma Biologics | 10.85 | 1.97 B | -0.22 | -1.99 | 4.36 K |
| AUPH | Aurinia Pharm Ord | 3.51 | 1.96 B | -0.14 | -3.84 | 5.9 K |
| CASH | Meta Financial Group | 10.9502 | 1.82 B | -0.0833 | -0.75 | 32.1 K |
| ANIP | ANI Pharma Inc | 55.80 | 1.78 B | -0.33 | -0.59 | 360.15 K |
| MLKN | Millerknoll Inc | 22.7686 | 1.54 B | -0.8742 | -3.7 | 1.66 M |
| AMSC | Amer Superconductor | 7.20 | 1.48 B | -0.10 | -1.37 | 80.62 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 32.843 | 1.46 B | -0.5001 | -1.5 | 10 |
| TRS | Trimas Corp | 23.4616 | 1.45 B | -0.3488 | -1.46 | 929.2 K |
| FCEL | Fuelcell Energy Inc | 6998.3999 | 1.45 B | -345.6001 | -4.71 | 1.1 K |
| PAHC | Phibro Anl Htlh A | 23.3988 | 1.43 B | -0.3998 | -1.68 | 79.05 K |
| CTBI | Community TR Bancp | 24.2362 | 1.39 B | -0.1384 | -0.57 | 54.92 K |
| GOLD | Gold.com, Inc. | 3.4753 | 1.19 B | -0.0713 | -2.01 | 15.4 K |
| XPEL | Xpel Technologies | 3.01 | 1.18 B | -0.03 | -0.99 | 18.66 K |
| TNDM | Tandem Diabetes Care | 111.00 | 1.18 B | -5.30 | -4.56 | 21.93 K |
| GLDD | Great Lakes Drg Dock | 8.15 | 1.17 B | -0.095 | -1.15 | 211.72 K |
| STAA | Staar Surgical Company | 9.22 | 1.14 B | -0.08 | -0.86 | 254.41 K |
| ENLV | Enlivex Therapeutics Ltd | 246.80 | 1.03 B | -17.48 | -6.61 | 683 |
| FSBC | Five Star Bancorp | 8.4249 | 1.01 B | -0.2606 | -3 | 109 |
| PZZA | Papa John's Intl | 43.8876 | 996.6 M | -0.2403 | -0.54 | 422.05 K |
| CSIQ | Canadian Solar Inc | 21.11 | 936.3 M | -0.51 | -2.36 | 6.59 M |
| FMNB | Farmers Natl Banc Cp | 5.6454 | 908.95 M | -0.1324 | -2.29 | 11.58 K |
| APOG | Apogee Entrpr Inc | 35.4016 | 875.18 M | -0.4067 | -1.14 | 502.29 K |
| ABUS | Arbutus Biopharma Cp | 13.82 | 871.14 M | -0.08 | -0.58 | 277.88 K |
| SMBC | Southern MO Bancorp | 15.1983 | 854.26 M | -0.517 | -3.29 | 222 |
| GILT | Gilat Satellite Ntwk | 3.9021 | 830.94 M | -0.082 | -2.06 | 26 K |
| DJCO | Daily Journal Cp | 203.69 | 800.68 M | -8.20 | -3.87 | 905 |
| SCHL | Scholastic Cp | 26.899 | 752.19 M | -1.0405 | -3.72 | 183.43 K |
| XOMA | Xoma Corp | 85.00 | 710.16 M | -1.40 | -1.62 | 138.97 K |
| PFIS | Peoples Finl Svcs Company | 33.645 | 703.26 M | -0.6326 | -1.85 | 27.31 K |
| SSYS | Stratasys Ltd | 78.64 | 699.72 M | -2.37 | -2.93 | 2.92 M |
| PSIX | Power Solutions International, Inc. Common Stock | 49.22 | 692.9 M | -1.47 | -2.9 | 82.82 K |
| HELE | Helen of Troy Ltd | 63.78 | 657.5 M | -0.40 | -0.62 | 165.83 K |
| CRMD | Cormedix Inc | 7.00 | 596.23 M | -0.10 | -1.41 | 3.81 K |
| UNTY | Unity Bancorp Inc | 7.7494 | 583.48 M | -0.1839 | -2.32 | 14.08 K |
| NVEC | Nve Corp | 35.0961 | 567.79 M | -0.2648 | -0.75 | 8.6 K |
| XWIN | XMax Inc. | 81.25 | 556.43 M | -1.50 | -1.81 | 2.99 K |
| NGNE | Neurogene Inc | 147.998 | 547.06 M | -2.602 | -1.73 | 1.05 K |
| MLAB | Mesa Labs Inc | 71.2369 | 540.17 M | -1.7856 | -2.45 | 16.1 K |
| ESEA | Euroseas Ltd | 34.1899 | 537.02 M | -0.3992 | -1.15 | 406 |
| XMAX | XMax Inc. | 81.25 | 536.8 M | -1.50 | -1.81 | 2.99 K |
| ASMB | Assembly Biosciences | 84.72 | 513.46 M | -2.28 | -2.62 | 3.74 K |
| ERII | Energy Recovery Inc | 4.705 | 439.17 M | -0.025 | -0.53 | 352.53 K |
| CLNE | Clean Energy Fuels | 4.69 | 431.64 M | -0.15 | -3.1 | 2.64 M |
| ELVA | Electrovaya Inc | 3.645 | 415.86 M | -0.065 | -1.75 | 200 |
| FRST | Primis Financial Corp | 7.9179 | 391.4 M | -0.0563 | -0.71 | 50.55 K |
| ALLT | Allot Communications | 8.20 | 373.28 M | -0.27 | -3.19 | 517.86 K |
| SLP | Simulations Plus Inc | 5.7486 | 370.57 M | -0.0624 | -1.07 | 17.4 K |
| NECB | Northeast Community Bancorp | 4.1377 | 369.65 M | -0.0591 | -1.41 | 16.32 K |
| XNET | Xunlei Ltd ADR | 7.03 | 368.56 M | -0.11 | -1.54 | 631.52 K |
| SHIP | Seanergy Maritime Hl | 8014.7764 | 349.72 M | -257.6855 | -3.11 | 0 |
| ABEO | Abeona Therapeutics | 145.75 | 349.38 M | -4.25 | -2.83 | 298 |
| ALTO | Alto Ingredients Inc | 10.36 | 348.69 M | -0.30 | -2.81 | 1.27 M |
| PESI | Perma-Fix Envir | 4.42 | 332.47 M | -0.07 | -1.56 | 17.72 K |
| FCCO | First Community Corp | 8.6254 | 318.87 M | -0.1217 | -1.39 | 18.86 K |
| VNDA | Vanda Pharmaceuticals | 12.73 | 313.91 M | -0.08 | -0.62 | 397.59 K |
| OFLX | Omega Flex Inc | 25.1723 | 304.75 M | -0.2014 | -0.79 | 5.8 K |
| FWDI | AdvisorShares Madrona International ETF | 9.10 | 301.65 M | -0.20 | -2.15 | 4.42 K |
| NEGG | Newegg Commerce Inc | 516.80 | 300.55 M | -6.40 | -1.22 | 109 |
| FDBC | Fidelity D & D Bancorp Inc | 16.4094 | 299.32 M | -0.4826 | -2.86 | 141 |
| PNRG | Primeenergy Cp | 63.03 | 294.43 M | -1.62 | -2.51 | 14.68 K |
| LCNB | Lcnb Corp | 8.5171 | 290.05 M | -0.3739 | -4.21 | 19.97 K |
| FUNC | First United Corp | 6.6565 | 289.33 M | -0.0554 | -0.83 | 8.28 K |
| OVLY | Oak Valley Bancp CA | 8.1522 | 278.91 M | -0.1288 | -1.56 | 7.63 K |
| IRD | Opus Genetics, Inc. | 345.60 | 276.6 M | -4.80 | -1.37 | 1.77 K |
| RMTI | Rockwell Medical IN | 90.64 | 276.29 M | -0.88 | -0.96 | 44.78 K |
| ATLO | Ames Natl Corp | 16.4824 | 267.75 M | -0.1683 | -1.01 | 23.26 K |
| AVNW | Aviat Networks Inc | 8.70 | 264.61 M | -0.12 | -1.36 | 63.3 K |
| LTBR | Lightbridge Corp | 105.60 | 263.41 M | -0.60 | -0.56 | 867 |
| HDSN | Hudson Tech Inc | 3.59 | 262.51 M | -0.04 | -1.1 | 99.44 K |
| CDZI | Cadiz Inc | 11.09 | 258.99 M | -0.07 | -0.63 | 80.47 K |
| DUOT | Duos Technologies Group Inc | 392.00 | 252.56 M | -68.60 | -14.89 | 9 |
| TBCH | Turtle Beach Corporation | 13.52 | 245.12 M | -1.00 | -6.89 | 40.8 K |
| ANGI | Angi Inc | 66.40 | 239.86 M | -0.60 | -0.9 | 131.53 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ANET | Arista Networks Inc | 4.1731 | 215.02 B | -0.0319 | -0.76 | 17.92 M |
| MPC | Marathon Petroleum Corp | 29.8517 | 91.19 B | -0.2486 | -0.83 | 6.88 M |
| VLO | Valero Energy Corp | 30.5079 | 90.54 B | -0.4667 | -1.51 | 13.1 M |
| EPD | Enterprise Products Partners LP | 15.8926 | 82.47 B | -0.1656 | -1.03 | 7.32 M |
| RCL | Royal Caribbean Cruises Ltd | 69.1581 | 81.81 B | -1.9087 | -2.69 | 5.33 M |
| VTR | Ventas Inc | 50.3437 | 48.67 B | -0.4275 | -0.84 | 3.05 M |
| CRS | Carpenter Technology Corp | 38.9166 | 28.83 B | -0.3615 | -0.92 | 316.1 K |
| HAL | Halliburton Company | 31.6045 | 26.84 B | -0.1692 | -0.53 | 30.8 M |
| ATI | Allegheny Technologies Inc | 30.3142 | 26.29 B | -0.201 | -0.66 | 1.49 M |
| SW | Smurfit Westrock Plc | 21.6724 | 26.27 B | -1.047 | -4.61 | 2 K |
| DINO | HF Sinclair Corp | 25.0174 | 16.37 B | -0.1363 | -0.54 | 3.3 M |
| TU | Telus Corp | 10.1485 | 16.24 B | -0.081 | -0.79 | 657.2 K |
| OHI | Omega Healthcare Investors | 15.9099 | 16.03 B | -0.1113 | -0.69 | 1.42 M |
| SUI | Sun Communities | 42.2012 | 15.53 B | -0.5555 | -1.3 | 296.9 K |
| DOC | Physicians Realty Trust | 16.5794 | 15.53 B | -0.1071 | -0.64 | 4.33 M |
| TFII | Tfi International Inc | 20.007 | 11.99 B | -0.4226 | -2.07 | 200 |
| NYT | New York Times Company | 11.7618 | 11.71 B | -0.1434 | -1.2 | 891.2 K |
| AR | Antero Resources Corp | 41.4509 | 10.49 B | -0.2696 | -0.65 | 1.59 M |
| GTLS | Chart Industries IN | 33.09 | 10.05 B | -1.22 | -3.56 | 601.4 K |
| RRC | Range Resources Corp | 56.924 | 8.93 B | -1.7241 | -2.94 | 5.37 M |
| EDU | New Oriental Education & Technology Group ADR | 19.4211 | 8.32 B | -0.1814 | -0.93 | 1.15 M |
| STAG | Stag Industrial Inc | 14.1493 | 7.93 B | -0.212 | -1.48 | 408.1 K |
| KEX | Kirby Corp | 80.32 | 7.76 B | -8.43 | -9.5 | 2.38 M |
| PBF | PBF Energy Inc | 18.905 | 7.43 B | -0.5643 | -2.9 | 2.17 M |
| CAG | Conagra Brands Inc | 18.6745 | 7.29 B | -0.2655 | -1.4 | 8.22 M |
| SM | Sm Energy Company | 32.5753 | 7.26 B | -1.1378 | -3.37 | 3.83 M |
| CLF | Cleveland-Cliffs Inc | 5.8615 | 6.99 B | -0.2083 | -3.43 | 11.03 M |
| NPO | Enpro Industries | 52.6887 | 6.95 B | -0.4794 | -0.9 | 224.5 K |
| CHE | Chemed Inc | 101.867 | 6.76 B | -0.8295 | -0.81 | 197.34 K |
| WTM | White Mountains Insurance Group | 631.1066 | 5.43 B | -11.4675 | -1.78 | 8.57 K |
| MTN | Vail Resorts | 64.6264 | 5.28 B | -0.6429 | -0.98 | 300.59 K |
| MTRN | Materion Corp | 30.7427 | 5.03 B | -0.2939 | -0.95 | 387.76 K |
| BOOT | Boot Barn Holdings Inc | 18.80 | 4.71 B | -0.38 | -1.98 | 228.8 K |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.5045 | 4.47 B | -0.1323 | -1.05 | 4.08 K |
| DK | Delek US Holdings | 18.5254 | 3.95 B | -0.4359 | -2.3 | 1.55 M |
| PARR | Par Petroleum Corp | 15.84 | 3.94 B | -0.14 | -0.88 | 80 K |
| STNG | Scorpio Tankers Inc | 56.164 | 3.9 B | -1.3338 | -2.32 | 374.02 K |
| CRK | Comstock Resources | 27.965 | 3.82 B | -4.5029 | -13.87 | 962.7 K |
| CVI | Cvr Energy Inc | 15.8466 | 3.43 B | -0.2032 | -1.27 | 547.6 K |
| WK | Workiva Llc | 13.59 | 3.13 B | -0.21 | -1.52 | 297.16 K |
| DKL | Delek Logistics Partners LP | 11.6908 | 3.03 B | -0.3278 | -2.73 | 89.2 K |
| BGSI | BGSI | 38.3753 | 3 B | -0.3432 | -0.89 | 500 |
| IVT | Inventrust Pptys Corp | 21.0046 | 2.83 B | -7.8767 | -27.27 | 12 |
| WOR | Worthington Industries | 15.3468 | 2.81 B | -1.9722 | -11.39 | 1.61 M |
| DCO | Ducommun Inc | 24.69 | 2.77 B | -0.54 | -2.14 | 76.6 K |
| CUBI | Customers Bancorp | 18.84 | 2.66 B | -0.16 | -0.84 | 139.3 K |
| TNK | Teekay Tankers Ltd | 3.9178 | 2.63 B | -0.2104 | -5.1 | 1.5 M |
| DNOW | Now Inc | 24.95 | 2.59 B | -0.19 | -0.76 | 1.42 M |
| KYN | Kayne Anderson MLP Investment Company | 11.9448 | 2.44 B | -0.1815 | -1.5 | 645.4 K |
| NGL | Ngl Energy Partners LP | 12.6994 | 1.87 B | -0.3876 | -2.96 | 929.17 K |
| EPAC | Actuant Corp | 27.501 | 1.84 B | -0.6187 | -2.2 | 2.27 M |
| CPRI | Capri Holdings Ltd | 74.29 | 1.82 B | -1.36 | -1.8 | 5.66 M |
| FUN | Cedar Fair LP | 31.1136 | 1.8 B | -0.4024 | -1.28 | 330.69 K |
| STEW | Srh Total Return Fund Inc | 8.87 | 1.76 B | -0.0452 | -0.51 | 33.64 K |
| NGL-PB | NGL Energy Partners LP | 28.50 | 1.76 B | -0.87 | -2.96 | 929.17 K |
| NGL-PC | NGL Energy Partners LP | 24.2704 | 1.75 B | -0.7409 | -2.96 | 929.17 K |
| ARCO | Arcos Dorados Holdings Inc | 4.4876 | 1.75 B | -0.0669 | -1.47 | 645.2 K |
| ESRT | Empire State Realty Trust Inc | 14.0432 | 1.72 B | -0.0958 | -0.68 | 1.43 M |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 24.532 | 1.46 B | -0.133 | -0.54 | 146.62 K |
| REX | Rex American Resources Corp | 10.2283 | 1.44 B | -0.2217 | -2.12 | 1.2 M |
| GLOB | Globant S.A. | 13.69 | 1.41 B | -0.18 | -1.3 | 24.46 K |
| DCH | Dauch Corporation | 21.74 | 1.32 B | -0.12 | -0.55 | 950.4 K |
| ORC | Orchid Island Capital Inc | 9.7327 | 1.3 B | -0.0662 | -0.68 | 66.96 K |
| UAN | Cvr Partners LP | 30.5523 | 1.27 B | -0.2044 | -0.66 | 61.3 K |
| CMP | Compass Minerals Intl Inc | 61.3305 | 1.25 B | -0.3633 | -0.59 | 499.18 K |
| LADR | Ladder Capital Corp | 7.091 | 1.24 B | -0.1306 | -1.81 | 76.3 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 10.32 | 1.24 B | -0.34 | -3.19 | 46.22 K |
| SPH | Suburban Propane Partners LP | 15.1266 | 1.21 B | -0.1049 | -0.69 | 208.9 K |
| MMI | Marcus & Millichap | 29.4707 | 1.18 B | -0.2185 | -0.74 | 75.6 K |
| SBR | Sabine Royalty Trust | 15.3149 | 1.06 B | -0.6959 | -4.35 | 53.8 K |
| WGO | Winnebago Industries | 17.9396 | 878.78 M | -1.6331 | -8.34 | 2.1 M |
| NX | Quanex Building Products Corp | 15.2836 | 862.99 M | -0.1375 | -0.89 | 510.6 K |
| MOV | Movado Group Inc | 17.8477 | 834.85 M | -0.3323 | -1.83 | 221.97 K |
| SXC | Suncoke Energy Inc | 12.5403 | 765.38 M | -0.2504 | -1.96 | 706 K |
| CODI | Compass Diversified Holdings | 7.5042 | 755.37 M | -0.118 | -1.55 | 601.4 K |
| BIT | Blackrock Multi-Sector Income T | 5.8645 | 693.88 M | -0.0313 | -0.53 | 215.8 K |
| UHT | Universal Health Realty Income Trust | 26.984 | 614.41 M | -0.2105 | -0.77 | 45.7 K |
| RYAM | Rayonier Advanced Materials Inc | 20.3067 | 573.23 M | -0.1806 | -0.88 | 515.15 K |
| NOAH | Noah Holdings Ltd ADR | 13.2792 | 568.81 M | -0.6167 | -4.44 | 635.7 K |
| EGY | Vaalco Energy Inc | 3.7403 | 552.18 M | -0.1055 | -2.74 | 1.3 M |
| OLP | One Liberty Properties | 10.3128 | 550.94 M | -0.0857 | -0.82 | 59.9 K |
| EBF | Ennis Inc | 6.4358 | 549.73 M | -0.0639 | -0.98 | 76.7 K |
| DDD | 3D Systems Corp | 31.78 | 429.59 M | -0.33 | -1.03 | 2.78 M |
| BBW | Build-A-Bear Workshop | 16.6488 | 427.78 M | -0.3868 | -2.27 | 252.22 K |
| VHI | Valhi Inc | 51.3337 | 385.48 M | -0.552 | -1.06 | 4.9 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 9.1416 | 381.19 M | -0.0672 | -0.73 | 49.5 K |
| MLP | Maui Land & Pineapple Company | 5.45 | 343.26 M | -0.05 | -0.91 | 6.44 K |
| DBI | Designer Brands Inc | 25.7519 | 297.55 M | -0.1434 | -0.55 | 1.31 M |
| MSB | Mesabi Trust | 5.7964 | 296.91 M | -0.0387 | -0.66 | 166.8 K |
| CLW | Clearwater Paper Corp | 69.45 | 277.68 M | -1.51 | -2.13 | 142.65 K |
| SB-PD | Safe Bulkers Inc | 7.6605 | 182.24 M | -0.0471 | -0.61 | 31.97 K |
| AXR | Amrep Corp | 3.71 | 122.5 M | -0.03 | -0.8 | 11.36 K |
| SJT | San Juan Basin Royalty Trust | 6.207 | 118.39 M | -0.3743 | -5.69 | 573.1 K |
| NRT | North European Oil Royality Trust | 4.2428 | 79.22 M | -0.072 | -1.67 | 25.2 K |
| CRT | Cross Timbers Royalty Trust | 7.0362 | 60.6 M | -0.1507 | -2.1 | 42.8 K |
| BGSF | Bgsf Inc | 3.7364 | 55.73 M | -0.0328 | -0.87 | 0 |
| LC | Lendingclub Corp | 134.70 | 19.96 M | -4.80 | -3.44 | 1.56 M |
| BESS | Bimergen Energy Corporation | 36.40 | 19.8 M | -1.40 | -3.7 | 21 |
| TVC | Tennessee Valley Authority | 17.5067 | 12.8 M | -0.2097 | -1.18 | 17.94 K |
| MVO | Mv Oil Trust | 3.2973 | 6.9 M | -0.0654 | -1.94 | 261.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 50.40 | -16.80 | -25 | 2.33 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.4873 | -9.09 | 12.29 K | |
| PNP | Pinetree Capital Ltd | 24.00 | -2.00 | -7.69 | 7.63 K | |
| WRG | Western Energy Services Corp | 651.60 | -51.60 | -7.34 | 3.46 K | |
| ELVA | Electrovaya Inc | 4.10 | -0.30 | -6.82 | 15.5 K | |
| TVA-B | TVA Group Inc | 6.53 | -0.47 | -6.71 | 5.94 K | |
| AAV | Advantage Oil & Gas Ltd | 5.67 | -0.32 | -5.34 | 707.56 K | |
| BIR | Birchcliff Energy Ltd | 5.5078 | -0.3085 | -5.3 | 580.5 K | |
| PWF-PA | Power Financial Corp Pref A | 10.1449 | -0.5442 | -5.09 | 1.27 K | |
| TCW | Trican Well | 3.6518 | -0.181 | -4.72 | 1.33 M | |
| KEL | Kelt Exploration Ltd | 7.86 | -0.37 | -4.5 | 887.4 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.6332 | -0.1665 | -4.38 | 8.6 K | |
| RUS | Russel Metals | 13.193 | -0.5988 | -4.34 | 1.05 M | |
| BDI | Black Diamond Group Ltd | 10.8197 | -0.4884 | -4.32 | 217.91 K | |
| SYZ | Sylogist Ltd | 7.2647 | -0.3221 | -4.25 | 6.03 K | |
| MTL | Mullen Group Ltd | 11.7836 | -0.5146 | -4.18 | 652.7 K | |
| CFW | Calfrac Well Services Ltd | 494.00 | -21.50 | -4.17 | 18.96 K | |
| WPRT | Westport Fuel Systems Inc | 41.40 | -1.60 | -3.72 | 17.18 K | |
| SGY | Surge Energy Inc | 18.3335 | -0.7016 | -3.69 | 540.08 K | |
| KXS | Kinaxis Inc | 18.24 | -0.66 | -3.49 | 51.2 K | |
| ACX | Act Energy Technologies Ltd | 7.9991 | -0.2869 | -3.46 | 79.79 K | |
| WCP | Whitecap Resources Inc | 6.0713 | -0.2138 | -3.4 | 7 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.35 | -0.15 | -3.33 | 7.78 K | |
| TOU | Tourmaline Oil Corp | 25.3163 | -0.8555 | -3.27 | 1.14 M | |
| BCT | Briacell Therapeutics Corp | 23.0272 | -0.7428 | -3.12 | 587 | |
| ESI | Ensign Energy Services Inc | 3.086 | -0.0975 | -3.06 | 391.38 K | |
| DR | Medical Facilities Corp | 9.3924 | -0.2667 | -2.76 | 86.59 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.6847 | -0.2079 | -2.63 | 956.1 K | |
| TOT | Total Energy Services Inc | 10.8366 | -0.2808 | -2.53 | 105.52 K | |
| GSY | Goeasy Ltd | 12.7432 | -0.3282 | -2.51 | 33.76 K | |
| SEC | Senvest Capital | 144.83 | -3.67 | -2.47 | 400 | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.2635 | -0.584 | -2.45 | 228 K | |
| DCM | Data Communications Mgmt Corp | 38.816 | -0.8438 | -2.13 | 951 | |
| BDT | Bird Construction Inc | 6.6485 | -0.1422 | -2.09 | 106.7 K | |
| RCH | Richelieu Hardware Ltd | 16.3991 | -0.3348 | -2 | 21.8 K | |
| BU | Burcon Nutrascience Corp | 40.8602 | -0.8271 | -1.98 | 822 | |
| PTM | Platinum Group Metals Ltd | 56.00 | -1.00 | -1.75 | 4.23 K | |
| MATR | Mattr Corp | 35.3841 | -0.6283 | -1.74 | 176.49 K | |
| EFR | Energy Fuels Inc | 7.50 | -0.13 | -1.7 | 12.8 K | |
| AIM | Aimia Inc | 12.6498 | -0.2167 | -1.68 | 483.3 K | |
| IFA | Ifabric Corp | 3.53 | -0.06 | -1.67 | 1.4 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.6209 | -0.0783 | -1.67 | 13.63 K | |
| EIF | Exchange Income Corp | 11.4706 | -0.1932 | -1.66 | 58.7 K | |
| BYD | Boyd Group Services Inc | 43.9608 | -0.7371 | -1.65 | 121.5 K | |
| ADN | Acadian Timber Corp | 7.1491 | -0.1089 | -1.5 | 6.35 K | |
| MID-UN | MINT Income Fund | 3.9752 | -0.0596 | -1.48 | 9.47 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 11.0004 | -0.1642 | -1.47 | 18.4 K | |
| CSCI | Cosciens Biopharma Inc | 6900.00 | -100.00 | -1.43 | 2 | |
| PXT | Parex Resources Inc | 5.0961 | -0.072 | -1.39 | 716.3 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.8732 | -0.082 | -1.38 | 742.07 K | |
| CYB | Cymbria Corp Cl A | 26.25 | -0.36 | -1.35 | 10.72 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.4322 | -0.0586 | -1.3 | 12.73 K | |
| X | TMX Group Ltd | 7.4948 | -0.0944 | -1.24 | 136.87 K | |
| CEU | Ces Energy Solutions Corp | 5.0952 | -0.0629 | -1.22 | 866.9 K | |
| ADW-A | Andrew Peller Limited | 3.4015 | -0.0416 | -1.21 | 2.85 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.7328 | -0.4915 | -1.16 | 130.97 K | |
| T | Telus Corp | 11.7776 | -0.1369 | -1.15 | 4.12 M | |
| WPK | Winpak Ltd | 26.5962 | -0.291 | -1.08 | 56.27 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 12.9606 | -0.1377 | -1.05 | 30.54 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.4904 | -0.0555 | -1 | 19.45 K | |
| CGO | Cogeco Inc Sv | 39.9849 | -0.3992 | -0.99 | 6.02 K | |
| BNE | Bonterra Energy Corp | 28.8669 | -0.2878 | -0.99 | 183.62 K | |
| FM | First Quantum Minerals Ltd | 16.0273 | -0.1559 | -0.96 | 3.6 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.8432 | -0.1038 | -0.95 | 7.45 K | |
| BCE-PM | BCE Inc Pref M | 12.8626 | -0.1169 | -0.9 | 10.03 K | |
| BN-PFE | Brookfield Corporation | 13.521 | -0.1192 | -0.87 | 4.9 K | |
| CIU-PC | CU Inc Pref C | 11.7067 | -0.1029 | -0.87 | 800 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 13.208 | -0.1153 | -0.87 | 189.56 K | |
| AIF | Altus Group Ltd | 16.7281 | -0.1398 | -0.83 | 19.23 K | |
| MPCT-UN | Dream Impact Trust | 20.2395 | -0.1632 | -0.8 | 0 | |
| SJ | Stella Jones Inc | 28.8118 | -0.2237 | -0.77 | 202.4 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2565 | -0.0407 | -0.77 | 10.35 K | |
| GDL | Goodfellow Inc | 4.354 | -0.0332 | -0.76 | 0 | |
| FFH | Fairfax Financial Holdings Ltd | 484.4103 | -3.6061 | -0.74 | 77.32 K | |
| AFN | Ag Growth International Inc | 38.2667 | -0.2832 | -0.73 | 23.2 K | |
| TGO | Terago Inc | 5.60 | -0.04 | -0.71 | 2.3 K | |
| TVK | Terravest Capital Inc | 4.1215 | -0.0284 | -0.68 | 100 | |
| CIGI | Colliers International Group Inc | 33.8351 | -0.2284 | -0.67 | 62.87 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 11.6163 | -0.0736 | -0.63 | 2.45 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.1622 | -0.0448 | -0.62 | 6.88 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3832 | -0.0274 | -0.62 | 3 K | |
| CGY | Calian Group Ltd | 12.3578 | -0.0704 | -0.57 | 1.43 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.0961 | -0.0567 | -0.56 | 14.88 K | |
| WN | George Weston Limited | 26.88 | -0.1481 | -0.55 | 510.32 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 13.7732 | -0.0748 | -0.54 | 2.99 K | |
| BCE-PC | BCE Inc Pref AC | 9.9738 | -0.0539 | -0.54 | 2.95 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.7298 | -0.0248 | -0.52 | 12.9 K | |
| TCS | Tecsys Inc J | 6.8991 | -0.0354 | -0.51 | 1.2 K | |
| ELF | E-L Financial | 4.2904 | -0.0217 | -0.5 | 297 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 7.81 | 102.66 B | -1.2866 | -14.14 | 162.35 K |
| ATLPF | Atlas Copco AB | 5.0456 | 98.33 B | -0.1198 | -2.32 | 7.36 K |
| MSPC | Metrospaces Inc | 5.10 | 2.86 M | -1.00 | -16.39 | 2 |
| CBDL | CBD Life Sciences Inc | 133433.2813 | 1.78 M | -7496.25 | -5.32 | 0 |
| SIRC | Solar Integrated Roofing Corporation | 854.9991 | 1.1 M | -22.50 | -2.56 | 1 |
| SEII | Sharing Economy International Inc | 696.00 | 855.22 K | -6.00 | -0.85 | 28 |
| VGLS | VG Life Sciences Inc | 1020.00 | 506.29 K | -278.00 | -21.42 | 5 |
| GDET | GD Entertainment & Technology Inc | 50000.00 | 447.19 K | -19999.9922 | -28.57 | 0 |
| BLSP | Blue Sphere Corporation | 17.94 | 433.19 K | -0.52 | -2.82 | 148.53 K |
| TGHI | Touchpoint Group Holdings Inc | 297.00 | 344.25 K | -27.0002 | -8.33 | 11 |
| PSYC | Global Trac Solutions Inc | 3.50 | 135.52 K | -0.50 | -12.5 | 200 |
| USRM | U.S. Stem Cell Inc | 13.00 | 64.15 K | -0.20 | -1.52 | 695 |
| AMBS | Amarantus BioScience Holdings Inc | 11.55 | 63.04 K | -0.45 | -3.75 | 15.55 K |
| SNLP | Syntrol Corp | 65.97 | 4.45 K | -5.73 | -7.99 | 75 |
| NSLPQ | New Source Energy Partners L.P | 7.88 | 1.87 K | -0.40 | -4.83 | 235.88 K |
| CYRNQ | CYRNQ | 31.20 | 799 | -0.80 | -2.5 | 12.01 K |
| PRXIQ | Premier Exhibitions Inc | 6.60 | 491 | -0.25 | -3.65 | 1.21 K |
| YVRLF | Liquid Media Group Ltd. | 68.80 | 482 | -1.60 | -2.27 | 296 |
| PEHD | Perigee Holdings Inc. | 30.24 | 130 | -8.92 | -22.78 | 76 |
| MRNJ | Metatron Inc | 311.9882 | -155.994 | -33.33 | 4 | |
| SOGFF | Strategic Oil & Gas Ltd | 3.23 | -0.17 | -5 | 5.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 75.60 | -16.20 | -17.65 | 362 K | |
| GIP | Green Impact Partners Inc | 110.00 | -20.00 | -15.38 | 0 | |
| JUGR | Juggernaut Exploration Ltd | 6.00 | -1.00 | -14.29 | 500 | |
| VCV | Vatic Ventures Corp. | 4.1211 | -0.5887 | -12.5 | 266 | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 5 | |
| IEI | Imperial Equities Inc | 4.1207 | -0.3493 | -7.81 | 2.5 K | |
| LXM | Lux Metals Corp. | 12.00 | -1.00 | -7.69 | 200 | |
| SKYG | Sky Gold Corp | 25.50 | -1.50 | -5.56 | 46 | |
| FMS | Focus Graphite Inc | 3.70 | -0.20 | -5.13 | 6.85 K | |
| PAT | Patriot One Technologies Inc | 12.6667 | -0.6666 | -5 | 0 | |
| CTEK | CLEANTEK Industries Inc | 48.8235 | -2.353 | -4.6 | 1.29 K | |
| VVTM | VVT Med Inc. | 490.6542 | -23.3645 | -4.55 | 4 | |
| NEXM | NexMetals Mining Corp. | 44.00 | -2.00 | -4.35 | 45 | |
| CTA | Centaurus Energy Inc | 120.00 | -5.00 | -4 | 2.79 K | |
| KNOX | Vault Strategic Mining Corp. | 17.00 | -0.50 | -2.86 | 330 | |
| OGW | Ongwe Minerals Inc. | 10.88 | -0.32 | -2.86 | 3.04 K | |
| AVN | Avanti Energy Inc | 19.50 | -0.50 | -2.5 | 550 | |
| WEX | Western Exploration Inc | 102.50 | -2.50 | -2.38 | 85 | |
| RX | BioSyent Inc | 8.8995 | -0.1874 | -2.06 | 6.8 K |