Losers for 20 May 2016 from 00:00:00 until 23:59:59
Losers for 20 May 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.4165 | 4.17 B | -0.112 | -1.31 | 41.95 K |
| OGCP | Empire State Realty Op LP Se | 15.3071 | 1.46 B | -0.4574 | -2.9 | 4.3 K |
| REPX | Riley Exploration Permian Inc | 8.998 | 784.74 M | -0.6551 | -6.79 | 1.73 K |
| CMCL | Caledonia Mining Cp | 3.1521 | 359.61 M | -0.0342 | -1.07 | 1.56 K |
| CATX | Perspective Therapeutics Inc | 9.00 | 338.72 M | -0.20 | -2.17 | 9.86 K |
| ELMD | Electromed Inc | 4.10 | 327.23 M | -0.03 | -0.73 | 57.1 K |
| BKTI | Bk Technologies Inc | 19.3346 | 288.79 M | -1.3953 | -6.73 | 4.69 K |
| GTE | Gran Tierra Energy Inc | 27.70 | 257.07 M | -0.20 | -0.72 | 143.41 K |
| GENC | Gencor Industries IN | 9.5267 | 223.09 M | -0.0666 | -0.69 | 27.7 K |
| NEN | New England Realty Associates | 42.3196 | 196.95 M | -0.2187 | -0.51 | 200 |
| ARMP | Armata Pharmaceuticals Inc | 219.80 | 192.36 M | -39.20 | -15.14 | 526 |
| EVI | Evi Industries Inc | 3.808 | 185.32 M | -0.038 | -0.99 | 1.4 K |
| INTT | Intest Corp | 3.78 | 182.69 M | -0.12 | -3.08 | 519 |
| INFU | Infusystems Holdings | 3.26 | 179.62 M | -0.04 | -1.21 | 21.6 K |
| ESP | Espey Mfg. & Electronics | 17.2162 | 178.05 M | -0.2693 | -1.54 | 1.4 K |
| WYY | Widepoint Corp | 7.85 | 112.81 M | -0.05 | -0.63 | 13.71 K |
| MHH | Mastech Holdings Inc | 3.3008 | 90.95 M | -0.118 | -3.45 | 2.43 K |
| BDL | Flanigan's Enterprises | 16.3484 | 73.12 M | -0.9985 | -5.76 | 1.32 K |
| WWR | Westwater Resources | 76.50 | 54.64 M | -1.50 | -1.92 | 955 |
| OPTT | Ocean Power Tech Inc | 29.40 | 41.73 M | -0.40 | -1.34 | 4.24 K |
| INLX | Intellinetics Inc | 42.00 | 24.63 M | -0.50 | -1.18 | 450 |
| CKX | Ckx Lands | 11.027 | 23.53 M | -1.2253 | -10 | 2.42 K |
| JOB | General Employment Enterprises | 4.157 | 23.42 M | -0.043 | -1.02 | 2.02 K |
| AIRI | Air Industries Group Inc | 50.00 | 12.71 M | -0.30 | -0.6 | 491 |
| UUU | Universal Security Instruments | 3.1239 | 11.78 M | -0.1768 | -5.36 | 18.1 K |
| PLAG | Planet Green Holdings Corp | 305.00 | 8.38 M | -2.50 | -0.81 | 15 |
| DSS | Document Security Systems | 425.8449 | 6.13 M | -10.3865 | -2.38 | 66 |
| PW | Power REIT | 4.562 | 3.31 M | -0.038 | -0.83 | 921 |
| AUMN | Golden Minerals Company | 9.57 | 3.1 M | -0.93 | -8.86 | 26.11 K |
| ITP | IT Tech Packaging Inc | 10.70 | 3.09 M | -0.20 | -1.83 | 619 |
| SING | Singlepoint | 584998.50 | 7.98 K | -39000.00 | -6.25 | 0 |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.7363 | -0.7638 | -3.25 | 2.42 K | |
| LODE | Comstock Mining Inc | 95.875 | -0.575 | -0.6 | 881 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.9814 | -0.143 | -0.59 | 865 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 13.6356 | -1.1341 | -7.68 | 50.54 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 155.00 | -4.1892 | -2.63 | 292 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 11.9213 | -0.1407 | -1.17 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 68.51 | 147.93 M | -2.05 | -2.91 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STX | Seagate Technology | 13.4653 | 203.62 B | -0.0726 | -0.54 | 7.2 M |
| PEP | Pepsico Inc | 73.9143 | 185.43 B | -0.9082 | -1.21 | 5.7 M |
| ROST | Ross Stores Inc | 47.5866 | 76.41 B | -2.7469 | -5.46 | 11.6 M |
| EA | Electronic Arts Inc | 71.0173 | 52.39 B | -0.3789 | -0.53 | 3.77 M |
| TTWO | Take-Two Interactive Software | 36.37 | 43.37 B | -0.92 | -2.47 | 3.57 M |
| ADSK | Autodesk Inc | 56.19 | 42.97 B | -1.33 | -2.31 | 4.82 M |
| KDP | Keurig Dr Pepper Inc | 11.5904 | 41.09 B | -0.1258 | -1.07 | 884.2 K |
| NTRA | Natera Inc | 11.00 | 37.84 B | -0.12 | -1.08 | 366.81 K |
| KMB | Kimberly-Clark Corp | 89.2162 | 36.14 B | -0.5237 | -0.58 | 1.84 M |
| STLD | Steel Dynamics Inc | 19.1535 | 34.41 B | -0.2124 | -1.1 | 3.32 M |
| ONC | BeiGene, Ltd. | 26.92 | 33.19 B | -0.17 | -0.63 | 11.7 K |
| KHC | Kraft Heinz Company | 52.6509 | 30.78 B | -0.3705 | -0.7 | 2.72 M |
| STRL | Sterling Constructio | 4.48 | 22.07 B | -0.17 | -3.66 | 69.78 K |
| HST | Host Marriott Financial Trust | 9.8136 | 17 B | -0.0538 | -0.55 | 7.92 M |
| IESC | Ies Holdings | 13.31 | 13.43 B | -0.25 | -1.84 | 35.61 K |
| HAS | Hasbro Inc | 60.7752 | 12.6 B | -0.3457 | -0.57 | 872.5 K |
| SMMT | Summit Therapeu ADR | 8.273 | 11.44 B | -0.337 | -3.91 | 3.9 K |
| FIVE | Five Below Inc | 38.43 | 11.33 B | -0.33 | -0.85 | 1.19 M |
| RIOT | Riot Blockchain Inc | 3.2639 | 8.84 B | -0.2764 | -7.81 | 131.38 K |
| CPB | Campbell Soup Company | 42.6752 | 6.52 B | -2.9068 | -6.38 | 8.57 M |
| WFRD | Weatherford International Plc | 4.8047 | 6.27 B | -0.1751 | -3.52 | 28.22 M |
| PAGP | Plains Gp Holdings LP | 13.433 | 6.11 B | -0.1322 | -0.97 | 1.75 M |
| CZR | Caesars Entertainment Inc | 13.66 | 6.1 B | -0.08 | -0.58 | 127.2 K |
| CENX | Century Aluminum C | 6.36 | 4.49 B | -0.06 | -0.93 | 1.51 M |
| CALM | Cal-Maine Foods IN | 34.6013 | 4.16 B | -0.2132 | -0.61 | 410.28 K |
| OLLI | Ollies Bargain CS | 23.22 | 4.02 B | -0.23 | -0.98 | 255.61 K |
| BATRA | Liberty Braves CS A | 15.492 | 3.54 B | -0.5348 | -3.34 | 261.2 K |
| MCHB | Mechanics Bank | 16.0098 | 3.52 B | -0.1755 | -1.08 | 190.02 K |
| BATRK | Liberty Braves CS C | 15.29 | 3.22 B | -0.45 | -2.86 | 391.6 K |
| MZTI | MZTI | 98.0835 | 2.98 B | -0.5895 | -0.6 | 189.7 K |
| BLBD | Blue Bird Corp | 9.95 | 2.54 B | -0.09 | -0.9 | 33.3 K |
| VRDN | Viridian Therapeutics Inc | 111.51 | 2.12 B | -17.01 | -13.24 | 731 |
| PVLA | Palvella Therapeutics, Inc | 139.20 | 2.04 B | -2.40 | -1.69 | 1.81 K |
| SNDX | Syndax Pharma | 13.25 | 1.95 B | -0.14 | -1.05 | 128.8 K |
| HCM | Hutchmed China Ltd ADR | 12.32 | 1.91 B | -0.36 | -2.84 | 7.71 K |
| OCUL | Ocular Therapeut | 10.90 | 1.88 B | -0.57 | -4.97 | 205.8 K |
| UFPT | U F P Tech Inc | 21.14 | 1.84 B | -0.27 | -1.26 | 15.24 K |
| AMSC | Amer Superconductor | 10.57 | 1.62 B | -0.20 | -1.86 | 66.1 K |
| ATLC | Atlanticus Hld Cp | 3.12 | 1.44 B | -0.06 | -1.89 | 1.26 K |
| IRMD | Iradimed Cp | 16.6684 | 1.2 B | -0.2372 | -1.4 | 35.82 K |
| CAPR | Capricor Therap | 32.70 | 1.1 B | -0.30 | -0.91 | 440 |
| MSEX | Middlesex Water Company | 29.7859 | 1.05 B | -0.3745 | -1.24 | 42.34 K |
| AVTX | Cerecor Inc | 9244.7998 | 954.07 M | -662.4004 | -6.69 | 12 |
| JBSS | John B Sanfilippo | 36.0849 | 938.91 M | -2.4114 | -6.26 | 121.99 K |
| CAC | Camden Natl Cp | 19.9935 | 907.13 M | -0.122 | -0.61 | 52.65 K |
| FMNB | Farmers Natl Banc Cp | 6.5023 | 888.23 M | -0.0426 | -0.65 | 46.39 K |
| MPB | Mid Penn Bancorp Inc | 11.6656 | 884.28 M | -0.2474 | -2.08 | 1.16 K |
| TRNS | Transcat Inc | 9.49 | 822.64 M | -0.35 | -3.56 | 27.2 K |
| MFIC | Midcap Financial Investment Corp | 4.7913 | 781.72 M | -0.1287 | -2.62 | 741.33 K |
| SHBI | Shore Bancshares Inc | 8.8147 | 765.14 M | -0.0533 | -0.6 | 19.88 K |
| CARE | Carter Bankshares Inc | 12.4608 | 731.55 M | -0.0985 | -0.78 | 6.87 K |
| CWBC | Community West Bncsh | 10.1322 | 725.84 M | -0.1403 | -1.37 | 85.6 K |
| ACHV | Achieve Life Sciences Inc | 1958.00 | 647.78 M | -22.00 | -1.11 | 67 |
| GSM | Ferroglobe Plc Os | 7.8069 | 639.06 M | -0.1855 | -2.32 | 877.32 K |
| TREE | Lendingtree Inc | 69.04 | 577.52 M | -0.46 | -0.66 | 511.61 K |
| ANGO | Angiodynamics Inc | 11.68 | 571.03 M | -0.11 | -0.93 | 108.72 K |
| NGNE | Neurogene Inc | 133.00 | 570.61 M | -1.20 | -0.89 | 8.15 K |
| AIOT | Powerfleet Inc | 5.04 | 547.46 M | -0.10 | -1.95 | 13.3 K |
| HBCP | Home Bancorp Inc | 22.4987 | 543.34 M | -0.1279 | -0.57 | 14.34 K |
| TATT | T A T Tech Ltd | 5.4206 | 538.15 M | -0.2937 | -5.14 | 4.5 K |
| RZLT | Rezolute Inc | 46.00 | 481.46 M | -1.50 | -3.16 | 144 |
| BWFG | Bankwell Financial | 17.4798 | 474.4 M | -0.1614 | -0.91 | 7.82 K |
| CWCO | Cons Water CO Inc | 10.6378 | 470.41 M | -0.1198 | -1.11 | 43.07 K |
| CLPT | Clearpoint Neuro Inc | 13.60 | 450.74 M | -0.38 | -2.72 | 5.5 K |
| FSTR | Foster L B Company | 11.424 | 442.3 M | -0.1092 | -0.95 | 77.2 K |
| OCGN | Ocugen Inc | 108.60 | 436.69 M | -1.80 | -1.63 | 128 |
| FRBA | First Bank | 5.9203 | 436.12 M | -0.132 | -2.18 | 1.44 K |
| SCVL | Shoe Carnival Inc | 9.2473 | 430.2 M | -0.9216 | -9.06 | 786.58 K |
| PACB | Pacific Biosciences | 9.64 | 428.63 M | -0.08 | -0.82 | 1.95 M |
| PLBC | Plumas Bancorp | 7.7059 | 425.13 M | -0.0737 | -0.95 | 900 |
| CGC | Canopy Growth Corp | 19.69 | 408.23 M | -0.21 | -1.06 | 1.43 K |
| ISTR | Investar Holding | 13.1544 | 407.46 M | -0.086 | -0.65 | 2.08 K |
| SHOE | Shoe Station Group Inc. | 9.1486 | 399.94 M | -0.9118 | -9.06 | 786.6 K |
| NATH | Nathan's Famous IN | 33.7826 | 399.04 M | -0.2665 | -0.78 | 15.96 K |
| TBRG | Trubridge Inc | 37.59 | 393.58 M | -0.7303 | -1.91 | 184.81 K |
| MTLS | Materialise NV ADR | 6.625 | 376.01 M | -0.105 | -1.56 | 16.89 K |
| SLP | Simulations Plus Inc | 7.058 | 368.95 M | -0.1484 | -2.06 | 180.1 K |
| PLAY | Dave & Buster's Ente | 37.84 | 355.19 M | -0.45 | -1.18 | 268.05 K |
| STRT | Strattec Security | 44.3368 | 355.11 M | -1.6731 | -3.64 | 14.62 K |
| NWFL | Norwood Financial Cp | 12.675 | 330.53 M | -0.1587 | -1.24 | 161 |
| PALI | Palisade Bio Inc | 374400.00 | 330.18 M | -11700.00 | -3.03 | 0 |
| NEGG | Newegg Commerce Inc | 241.60 | 328.65 M | -11.20 | -4.43 | 21 |
| NNDM | Nano Dimension ADR | 65.10 | 309.63 M | -0.40 | -0.61 | 60 |
| FCCO | First Community Corp | 11.1033 | 305.34 M | -0.2835 | -2.49 | 384 |
| INDP | Indaptus Therapeutics Inc | 8265.5996 | 299.53 M | -150102.4219 | -94.78 | 1 |
| ISBA | ISBA | 17.6519 | 282.16 M | -0.0956 | -0.54 | 3.92 K |
| CDZI | Cadiz Inc | 5.80 | 279.17 M | -0.09 | -1.53 | 12.6 K |
| LTBR | Lightbridge Corp | 26.70 | 268.67 M | -0.90 | -3.26 | 2.92 K |
| AVNW | Aviat Networks Inc | 3.48 | 266.94 M | -0.18 | -4.92 | 10.17 K |
| DUOT | Duos Technologies Group Inc | 99.5827 | 257.59 M | -2.0923 | -2.06 | 1 |
| HWBK | Hawthorn Bancshares | 8.339 | 254.28 M | -0.1481 | -1.75 | 3.07 K |
| TBCH | Turtle Beach Corporation | 4.24 | 245.31 M | -0.16 | -3.64 | 8.6 K |
| LMNR | Limoneira Company | 12.646 | 240.61 M | -0.316 | -2.44 | 52.05 K |
| RGCO | Rgc Resources Inc | 11.2434 | 240.09 M | -0.1393 | -1.22 | 1.8 K |
| PEBK | Peoples Bancorp NC | 13.2234 | 227.36 M | -0.1272 | -0.95 | 1.22 K |
| CZWI | Citizens Community | 7.6252 | 223.07 M | -0.0837 | -1.09 | 207 |
| CMTV | Community Bancorp. Common Stock | 8.4604 | 221.02 M | -0.3614 | -4.1 | 628 |
| RDCM | Radcom Ltd | 11.29 | 217.6 M | -0.53 | -4.48 | 1.45 M |
| NERV | Minerva Neuroscie | 38.96 | 206.39 M | -1.92 | -4.7 | 10.16 K |
| OVBC | Ohio Valley Banc Cp | 16.1382 | 202.05 M | -0.0812 | -0.5 | 3.51 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 32.1261 | 353.66 B | -0.2704 | -0.83 | 12.91 M |
| HSBC | HSBC Holdings Plc ADR | 18.7554 | 353.63 B | -0.1447 | -0.77 | 3.13 M |
| BHP | BHP Billiton Ltd ADR | 12.9741 | 214.76 B | -0.2369 | -1.79 | 4.15 M |
| MCD | McDonald's Corporation | 96.2623 | 187.27 B | -2.1442 | -2.18 | 9.74 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1518 | 165.69 B | -0.0338 | -0.81 | 815.2 K |
| BA | Boeing Company | 116.2454 | 164.48 B | -0.6296 | -0.54 | 3.3 M |
| DE | Deere & Company | 66.1236 | 163.94 B | -3.8361 | -5.48 | 12.35 M |
| SCCO | Southern Copper Corp | 17.7719 | 163.09 B | -0.173 | -0.96 | 2.06 M |
| RIO | Rio Tinto Plc ADR | 13.3904 | 150.07 B | -0.227 | -1.67 | 4.84 M |
| CVS | CVS Corp | 73.1729 | 137.9 B | -1.0962 | -1.48 | 10.53 M |
| MO | Altria Group | 35.5996 | 120.81 B | -0.2205 | -0.62 | 4.82 M |
| NEM | Newmont Mining Corp | 26.4341 | 102.22 B | -0.3213 | -1.2 | 9.89 M |
| CL | Colgate-Palmolive Company | 55.324 | 73.32 B | -0.324 | -0.58 | 2.98 M |
| ET | Energy Transfer LP | 5.6825 | 70.1 B | -0.12 | -2.07 | 29.21 M |
| NKE | Nike Inc | 52.2356 | 62.51 B | -0.5179 | -0.98 | 13.75 M |
| MT | Arcelormittal ADR | 12.0205 | 50.3 B | -0.2459 | -2 | 4.58 M |
| XYZ | Block, Inc | 9.39 | 46.1 B | -0.21 | -2.19 | 4.17 M |
| YUM | Yum! Brands | 48.3745 | 40.67 B | -0.2857 | -0.59 | 7.53 M |
| SYY | Sysco Corp | 37.5258 | 39.27 B | -0.402 | -1.06 | 4.1 M |
| KMB | Kimberly-Clark Corp | 89.2162 | 36.15 B | -0.5237 | -0.58 | 1.84 M |
| KR | Kroger Company | 23.7262 | 35.27 B | -0.144 | -0.6 | 6.17 M |
| BBDO | Banco Bradesco S.A. ADR | 3.8197 | 34.35 B | -0.0471 | -1.22 | 4.2 K |
| EC | Ecopetrol S.A. ADR | 3.6119 | 34.31 B | -0.0197 | -0.54 | 1.02 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.591 | 33.27 B | -0.3958 | -1.8 | 55.1 K |
| GFI | Gold Fields Ltd ADR | 3.0871 | 30.05 B | -0.0383 | -1.23 | 4.92 M |
| FTI | Technipfmc Plc | 18.1376 | 29.94 B | -0.1203 | -0.66 | 9.55 M |
| EL | Estee Lauder Companies | 79.6353 | 29.9 B | -0.4665 | -0.58 | 1.76 M |
| ES | Eversource Energy | 38.8863 | 28 B | -0.2691 | -0.69 | 2.7 M |
| CHD | Church & Dwight Company | 42.5046 | 23.01 B | -1.1499 | -2.63 | 3.74 M |
| STZ | Constellation Brands Inc | 131.7891 | 22.65 B | -1.7018 | -1.27 | 2.33 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 54.2408 | 22.09 B | -0.6597 | -1.2 | 91.9 K |
| GIS | General Mills | 43.9579 | 19.7 B | -0.3308 | -0.75 | 3.31 M |
| CF | Cf Industries Holdings | 21.8392 | 19.56 B | -0.1145 | -0.52 | 4.37 M |
| PFGC | Performance Food Group Company | 24.00 | 17.5 B | -0.25 | -1.03 | 1.54 M |
| OVV | Ovintiv Inc | 29.8471 | 17 B | -0.4827 | -1.59 | 2.63 M |
| KEP | Korea Electric Power Corp ADR | 21.0598 | 15.24 B | -0.225 | -1.06 | 331 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 14.2773 | 15.09 B | -0.1513 | -1.05 | 1.85 K |
| MKC | Mccormick & Company | 41.093 | 13.99 B | -0.2193 | -0.53 | 1.51 M |
| HRL | Hormel Foods Corp | 27.1853 | 13.87 B | -0.3977 | -1.44 | 7.73 M |
| CNH | CNH Industrial N.V. | 4.7865 | 13.27 B | -0.0431 | -0.89 | 2.41 M |
| TFII | Tfi International Inc | 15.1947 | 12.53 B | -0.2573 | -1.67 | 2.5 K |
| AVY | Avery Dennison Corp | 61.0628 | 12.06 B | -1.0911 | -1.76 | 1.74 M |
| CLX | Clorox Company | 95.8693 | 11.58 B | -0.8558 | -0.88 | 1.02 M |
| JEF | Jefferies Financial Group Inc | 13.3656 | 11.44 B | -0.0756 | -0.56 | 2.99 M |
| BAX | Baxter International Inc | 36.6168 | 11.23 B | -0.2047 | -0.56 | 11.68 M |
| IAG | Iamgold Corp | 3.62 | 8.76 B | -0.06 | -1.63 | 7.68 M |
| AGCO | Agco Corp | 40.0997 | 8.49 B | -0.9824 | -2.39 | 1.81 M |
| EGO | Eldorado Gold Corp | 22.396 | 8.36 B | -0.149 | -0.66 | 2.3 M |
| CAE | Cae Inc | 11.4702 | 7.81 B | -0.1974 | -1.69 | 51 K |
| TAP | Molson Coors Brewing Company | 75.1734 | 7.7 B | -0.5985 | -0.79 | 1.26 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 12.6762 | 7.36 B | -0.1384 | -1.08 | 137.78 K |
| CAG | Conagra Brands Inc | 23.5218 | 7.1 B | -0.1802 | -0.76 | 2.92 M |
| INGR | Ingredion Inc | 90.1709 | 6.46 B | -1.0176 | -1.12 | 652.47 K |
| BYD | Boyd Gaming Corp | 17.0149 | 6.44 B | -0.1587 | -0.92 | 1.06 M |
| NSA | National Storage Affiliates Tru | 12.6816 | 6.37 B | -0.1486 | -1.16 | 263.1 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.2468 | 6.03 B | -0.0518 | -0.5 | 44.4 K |
| WTM | White Mountains Insurance Group | 796.6448 | 5.4 B | -21.9478 | -2.68 | 37.44 K |
| PHI | Philippine Long Distance Telephone ADR | 18.4946 | 4.26 B | -0.4489 | -2.37 | 196.9 K |
| CSTM | Constellium N.V. | 4.89 | 3.99 B | -0.34 | -6.5 | 1.42 M |
| DAN | Dana Inc | 9.279 | 3.02 B | -0.0815 | -0.87 | 2.53 M |
| SA | Seabridge Gold | 13.20 | 2.94 B | -0.10 | -0.75 | 875.31 K |
| RLJ-PA | RLJ Lodging Trust | 11.2371 | 2.88 B | -0.0647 | -0.57 | 3.15 M |
| CC | Chemours Company | 7.22 | 2.74 B | -0.2028 | -2.73 | 3.67 M |
| ATS | ATS Corporation | 8.16 | 2.61 B | -0.50 | -5.77 | 2.5 K |
| NGVT | Ingevity Corp | 24.93 | 2.6 B | -0.52 | -2.04 | 3.39 M |
| ATHM | Autohome Inc ADR | 19.205 | 2.48 B | -0.1325 | -0.69 | 220.2 K |
| BRSL | BRSL | 9.789 | 1.92 B | -0.0631 | -0.64 | 459.7 K |
| RLJ | Rlj Lodging Trust | 12.1399 | 1.88 B | -0.07 | -0.57 | 3.15 M |
| LPG | Dorian Lpg Ltd | 3.8913 | 1.88 B | -0.0402 | -1.02 | 340.6 K |
| FLO | Flowers Foods | 12.3848 | 1.75 B | -0.3648 | -2.86 | 3.92 M |
| VET | Vermilion Energy Inc | 20.7593 | 1.69 B | -0.1211 | -0.58 | 57.5 K |
| GSL | Global Ship Lease Inc | 8.8496 | 1.52 B | -0.2094 | -2.31 | 3.67 K |
| ALX | Alexander's Inc | 194.5127 | 1.41 B | -1.1923 | -0.61 | 3 K |
| NVGS | Navigator Holdings | 13.919 | 1.3 B | -0.2312 | -1.63 | 453.4 K |
| GAB-PH | The Gabelli Equity Trust Inc | 14.8145 | 1.29 B | -0.0943 | -0.63 | 4.4 K |
| HL-PB | Hecla Mining Company | 30.0478 | 1.18 B | -1.1222 | -3.6 | 128 |
| GNK | Genco Shipping & Trading Ltd | 3.0857 | 1.11 B | -0.1822 | -5.58 | 33.51 K |
| PDS | Precision Drilling Corp | 89.40 | 1.11 B | -1.80 | -1.97 | 74.08 K |
| TROX | Tronox Inc | 3.322 | 1.06 B | -0.0223 | -0.67 | 855.6 K |
| BTZ | Blackrock Preferred | 5.7539 | 942.58 M | -0.0366 | -0.63 | 120.4 K |
| GAM-PB | General American Investors Company Inc. | 15.0457 | 852.95 M | -0.1337 | -0.88 | 12.4 K |
| LXU | Lsb Industries Inc | 10.20 | 851.76 M | -0.10 | -0.97 | 626.63 K |
| CMRE-PB | Costamare Inc | 8.9475 | 665 M | -0.1003 | -1.11 | 1.25 K |
| VMO | Invesco Muni Opportunity Trust | 7.9297 | 652.83 M | -0.0512 | -0.64 | 268.6 K |
| NOAH | Noah Holdings Ltd ADR | 15.9071 | 579.96 M | -0.5325 | -3.24 | 530.6 K |
| TWI | Titan International | 5.7574 | 512.4 M | -0.0591 | -1.02 | 356.61 K |
| MTW | Manitowoc Company | 21.84 | 493.4 M | -0.52 | -2.33 | 1.15 M |
| BXC | Bluelinx Holdings Inc | 6.80 | 450.68 M | -0.20 | -2.86 | 680 |
| ASPN | Aspen Aerogels Inc | 4.16 | 440.08 M | -0.08 | -1.89 | 12.27 K |
| FPI | Farmland Partners Inc | 7.1708 | 429.46 M | -0.0387 | -0.54 | 44.9 K |
| RM | Regional Managment Corp | 13.3424 | 391.53 M | -0.0744 | -0.55 | 91.3 K |
| DSX-PB | Diana Shipping Inc | 6.3881 | 337.68 M | -0.1102 | -1.7 | 9.62 K |
| LODE | Comstock | 95.875 | 299.86 M | -0.575 | -0.6 | 881 |
| OIA | Invesco Muni Income Trust | 4.5294 | 297.66 M | -0.0355 | -0.78 | 274.9 K |
| BRT | BRT Realty Trust | 4.2154 | 281.39 M | -0.0415 | -0.97 | 10.3 K |
| FC | Franklin Covey Company | 15.00 | 241 M | -0.25 | -1.64 | 50.02 K |
| SB-PD | Safe Bulkers Inc | 6.1949 | 182.6 M | -0.1434 | -2.26 | 11.04 K |
| GHI | Greystone Housing Impact Investors LP | 6.437 | 121.11 M | -0.0966 | -1.48 | 25.7 K |
| CMCM | Cheetah Mobile Inc ADR | 26.7033 | 90.32 M | -3.2201 | -10.76 | 821.81 K |
| GSL-PB | Global Ship Lease Inc | 5.8136 | 90.04 M | -0.1029 | -1.74 | 4.63 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 6.1456 | -1.7559 | -22.22 | 246 | |
| BCT | Briacell Therapeutics Corp | 27.484 | -2.2285 | -7.5 | 90 | |
| WILD | Wildbrain Ltd | 6.0999 | -0.3582 | -5.55 | 1.12 M | |
| VLN | Velan Inc Sv | 14.7983 | -0.5332 | -3.48 | 300 | |
| BBD-PD | Bombardier Inc Pref D | 3.5925 | -0.1001 | -2.71 | 5.14 K | |
| FFH | Fairfax Financial Holdings Ltd | 554.5861 | -15.4165 | -2.7 | 31.8 K | |
| NPI-PA | Northland Power Inc Pref A | 8.7271 | -0.2407 | -2.68 | 2.3 K | |
| DRM | Dream Unlimited Corp | 12.7386 | -0.3275 | -2.51 | 18.7 K | |
| POU | Paramount Resources Ltd | 3.2289 | -0.0823 | -2.49 | 427.6 K | |
| CAS | Cascades Inc | 6.6043 | -0.1602 | -2.37 | 84.46 K | |
| GBT | Bmtc Group Inc | 10.0324 | -0.2163 | -2.11 | 50 K | |
| HWO | High Arctic Energy Services Inc | 3.371 | -0.0726 | -2.11 | 12.1 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.56 | -0.14 | -2.09 | 200 | |
| CAE | Cae Inc | 15.0606 | -0.3107 | -2.02 | 708.56 K | |
| PD | Precision Drilling Corp | 117.40 | -2.40 | -2 | 2.54 M | |
| BBD-PB | Bombardier Inc Pref B | 3.334 | -0.068 | -2 | 3.3 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.8939 | -0.221 | -1.99 | 3.72 K | |
| OVV | Ovintiv Inc | 39.1701 | -0.7665 | -1.92 | 1.61 M | |
| IMG | Iamgold Corp | 4.73 | -0.09 | -1.87 | 3.29 M | |
| TPX-B | Molson Coors Canada Inc | 98.8889 | -1.7735 | -1.76 | 1.04 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4365 | -0.0774 | -1.71 | 98.27 K | |
| EFX | Enerflex Ltd | 8.4275 | -0.1419 | -1.66 | 138 K | |
| ADW-B | Andrew Peller Limited | 7.8908 | -0.1316 | -1.64 | 5.25 K | |
| MRC | Morguard Corp | 143.1566 | -2.3859 | -1.64 | 1.04 K | |
| TA-PE | TransAlta Corp Pref E | 4.6012 | -0.075 | -1.6 | 2.7 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.3004 | -0.0687 | -1.57 | 1.15 K | |
| MFI | Maple Leaf Foods | 18.8564 | -0.2753 | -1.44 | 351.72 K | |
| WJX | Wajax Corp | 8.6307 | -0.1204 | -1.38 | 24.41 K | |
| PPTA | Perpetua Resources Corp | 7.50 | -0.10 | -1.32 | 32.28 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.0198 | -0.1282 | -1.26 | 17.24 K | |
| SGY | Surge Energy Inc | 12.619 | -0.1597 | -1.25 | 186.72 K | |
| ADN | Acadian Timber Corp | 8.2815 | -0.1032 | -1.23 | 27.95 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.1295 | -0.1187 | -1.16 | 1.65 K | |
| MDI | Major Drilling Grp | 6.88 | -0.08 | -1.15 | 61.35 K | |
| FRU | Freehold Royalties Ltd | 5.841 | -0.0628 | -1.06 | 286.24 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.4724 | -0.1095 | -1.03 | 1.3 K | |
| ATS | Ats Corp | 10.64 | -0.11 | -1.02 | 211.7 K | |
| ELD | Eldorado Gold | 29.2498 | -0.2979 | -1.01 | 4.47 M | |
| ACD | Accord Financial | 7.0518 | -0.069 | -0.97 | 2 K | |
| BBD-PC | Bombardier Inc Pref C | 6.5224 | -0.0616 | -0.94 | 6.58 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8525 | -0.0458 | -0.94 | 21.44 K | |
| TOU | Tourmaline Oil Corp | 19.3912 | -0.1774 | -0.91 | 504.9 K | |
| ACQ | Autocanada Inc | 17.8181 | -0.1619 | -0.9 | 43.23 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.7888 | -0.0832 | -0.84 | 9.89 K | |
| GTE | Gran Tierra Energy Inc | 36.30 | -0.30 | -0.82 | 68.95 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.4615 | -0.0912 | -0.79 | 5.26 K | |
| PSI | Pason Systems Inc | 10.6286 | -0.0841 | -0.79 | 96.85 K | |
| HLF | High Liner | 12.1588 | -0.0957 | -0.78 | 39.7 K | |
| MTL | Mullen Group Ltd | 8.9643 | -0.0697 | -0.77 | 439.5 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.4294 | -0.072 | -0.76 | 1.49 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 13.0821 | -0.0953 | -0.72 | 685 | |
| OGC | Oceanagold Corp | 11.788 | -0.0852 | -0.72 | 842.6 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.3758 | -0.0675 | -0.71 | 3.91 K | |
| SJ | Stella Jones Inc | 41.6781 | -0.2952 | -0.7 | 69.7 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.2904 | -0.0515 | -0.7 | 6.64 K | |
| ALS | Altius Minerals Corp | 9.0092 | -0.0606 | -0.67 | 29.22 K | |
| PBH | Premium Brands Holdings Corp | 40.8793 | -0.2651 | -0.64 | 103.36 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.0813 | -0.0574 | -0.63 | 1.7 K | |
| BOS | Airboss America J | 10.5626 | -0.0665 | -0.63 | 30.95 K | |
| ADW-A | Andrew Peller Limited | 7.1197 | -0.0431 | -0.6 | 7.84 K | |
| FTS-PI | Fortis Inc Pref I | 6.8079 | -0.0402 | -0.59 | 900 | |
| BCE-PE | Bce Inc Pref E | 7.5742 | -0.0436 | -0.57 | 2.3 K | |
| APS | Aptose Biosciences Inc | 53.55 | -0.30 | -0.56 | 5.82 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 14.0176 | -0.078 | -0.55 | 500 | |
| SES | Secure Energy Services Inc | 6.5683 | -0.0363 | -0.55 | 246.63 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 14.1915 | -0.0783 | -0.55 | 800 | |
| FTS-PG | Fortis Inc Pref G | 9.1249 | -0.0498 | -0.54 | 3.56 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.1713 | -0.0603 | -0.54 | 1.84 K | |
| AFN | Ag Growth International Inc | 29.2963 | -0.1506 | -0.51 | 68.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.4931 | 235.9 B | -0.0334 | -0.74 | 190 |
| BRDCY | Bridgestone Corporation | 13.8414 | 28.77 B | -0.2037 | -1.45 | 24.5 K |
| LNWO | Light & Wonder, Inc. | 8.20 | 6.11 B | -0.06 | -0.73 | 515.3 K |
| APHD | Verde Bio Holdings Inc | 5.45 | 30.78 M | -0.65 | -10.66 | 100.96 K |
| TWOH | Two Hands Corporation | 200000.00 | 8.35 M | -100000.00 | -33.33 | 0 |
| SIRC | Solar Integrated Roofing Corporation | 193.50 | 1.1 M | -1.50 | -0.77 | 216 |
| TLSS | Transportation and Logistics Systems Inc | 17.75 | 588.94 K | -1.00 | -5.33 | 7 |
| BLSP | Blue Sphere Corporation | 8.84 | 360.99 K | -0.91 | -9.33 | 43.4 K |
| BRGO | Bergio International Inc | 999.9999 | 289.83 K | -500.00 | -33.33 | 2 |
| BOMO | Bowmo Inc | 192.00 | 27.29 K | -46.00 | -19.33 | 6 |
| MLRT | Metalert Inc. | 42.9011 | 10.43 K | -5.6064 | -11.56 | 154 |
| CGLO | Hash Labs Inc | 7200.00 | 7.64 K | -360.00 | -4.76 | 0 |
| AFIIQ | Armstrong Flooring Inc | 15.86 | 2.18 K | -0.15 | -0.94 | 302.5 K |
| CYRNQ | CYRNQ | 37.598 | 799 | -0.20 | -0.53 | 1.61 K |
| YVRLF | Liquid Media Group Ltd. | 34.60 | 482 | -2.60 | -6.99 | 417 |
| SYNE | Synthesis Energy Systems Inc | 56.32 | 157 | -2.5536 | -4.34 | 2.82 K |
| CLABF | Core One Labs Inc | 7.5648 | -1.7568 | -18.85 | 52 | |
| PQEFF | Petroteq Energy Inc | 3.597 | -0.147 | -3.93 | 186.51 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BFM | Bedford Metals Corp. | 3.1364 | -0.6818 | -17.86 | 4.5 K | |
| RAGE | Renegade Gold Inc. | 42.00 | -6.00 | -12.5 | 169 | |
| KNOX | Vault Strategic Mining Corp. | 8.00 | -1.00 | -11.11 | 430 | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 1.24 K | |
| ENA | Enablence Technologies Inc | 9.60 | -1.20 | -11.11 | 600 | |
| OPW | Opawica Explorations Inc | 11.00 | -1.00 | -8.33 | 336 | |
| CDB | Cordoba Minerals Corp | 12.41 | -1.02 | -7.59 | 2.06 K | |
| ENDR | Enduro Metals Corporation | 3.10 | -0.20 | -6.06 | 100 | |
| SKEL | Skeleton Coast Uranium Corp. | 9.60 | -0.60 | -5.88 | 691 | |
| PERU | Chakana Copper Corp | 6.2069 | -0.3448 | -5.26 | 189 | |
| KEEK | Personas Social Incorporated | 10.00 | -0.50 | -4.76 | 2.32 K | |
| KIP | Kiplin Metals Inc | 16.875 | -0.675 | -3.85 | 9 K | |
| WEX | Western Exploration Inc | 200.00 | -5.00 | -2.44 | 31 | |
| URZ | Urz Energy Corp | 12.25 | -0.25 | -2 | 700 | |
| NEXG | NeXGold Mining Corp | 6.00 | -0.12 | -1.96 | 2.04 K | |
| CAMB | Cambria Gold Mines Inc. | 52.50 | -1.00 | -1.87 | 11.8 K | |
| BTR | Bonterra Resources Inc | 4.05 | -0.05 | -1.22 | 45.93 K | |
| RET-A | Reitmans (Canada) Limited | 3.6747 | -0.0347 | -0.94 | 21.81 K | |
| RX | BioSyent Inc | 6.417 | -0.0562 | -0.87 | 2.3 K | |
| GRZ | Gold Reserve Inc | 4.452 | -0.0384 | -0.86 | 4.4 K | |
| CKG | Chesapeake Gold Corp | 3.71 | -0.02 | -0.54 | 49.12 K |