Loser Volumes for 12 January 2007 from 00:00:00 until 23:59:59
Loser Volumes for 12 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRBS | Blue Ridge Bankshare | 14.2373 | 350.68 M | -0.2396 | -1.66 | 600 |
| PLX | Protalix Biotherapeutics | 227.50 | 191.76 M | -37.50 | -14.15 | 41 |
| INTT | Intest Corp | 4.1482 | 156.09 M | -0.116 | -2.72 | 16.74 K |
| SIF | Sifco Industries | 4.5016 | 131.27 M | -0.0757 | -1.65 | 7.2 K |
| TRT | Trio-Tech International | 5.5853 | 109.61 M | -0.0541 | -0.96 | 136.8 K |
| BDL | Flanigan's Enterprises | 8.9796 | 86.58 M | -0.2003 | -2.18 | 16.6 K |
| CVU | CPI Aerostructures | 6.82 | 72.08 M | -0.18 | -2.57 | 11.4 K |
| WWR | Westwater Resources | 31500.00 | 71.45 M | -600.00 | -1.87 | 23 |
| FSP | Franklin Street Properties | 6.5596 | 46.4 M | -0.0524 | -0.79 | 87 K |
| CPHI | China Pharma Holdings | 210.00 | 42.95 M | -10.00 | -4.55 | 234 |
| AGIG | AGIG | 553.058 | 42.46 M | -24.046 | -4.17 | 549 |
| CVM | Cel-Sci Corp | 4425.00 | 25.52 M | -75.00 | -1.67 | 9 |
| MXC | Mexco Energy Corp | 5.7758 | 20.22 M | -0.0291 | -0.5 | 200 |
| REED | Reed's, Inc. | 936.5131 | 11.82 M | -144.0789 | -13.33 | 42 |
| AWX | Avalon Holdings Corp | 7.32 | 10.45 M | -0.04 | -0.54 | 7.4 K |
| PW | Power REIT | 6.8569 | 2.86 M | -0.0371 | -0.54 | 1.5 K |
| ENSV | Enservco Corpporation | 41.10 | 7.56 K | -0.60 | -1.44 | 341 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 9.40 | -0.10 | -1.05 | 2.03 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 18.26 | 766.37 B | -1.92 | -9.51 | 123.33 M |
| MRVL | Marvell Technology Inc | 17.3682 | 225.29 B | -0.264 | -1.5 | 13.82 M |
| WDC | Western Digital Cp | 12.6456 | 144.29 B | -0.0662 | -0.52 | 2.44 M |
| EQIX | Equinix Inc | 60.5567 | 106.82 B | -0.3252 | -0.53 | 351.8 K |
| AEP | American Electric Power Company | 19.6945 | 68.43 B | -0.4046 | -2.01 | 2.89 M |
| NDAQ | Nasdaq Inc | 8.9902 | 54.53 B | -0.0865 | -0.95 | 6.54 M |
| EA | Electronic Arts Inc | 50.2785 | 52.58 B | -0.6896 | -1.35 | 5.59 M |
| XEL | XCEL Energy Inc | 11.4164 | 49.16 B | -0.0949 | -0.82 | 1.39 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7701 | 47.22 B | -0.0302 | -0.52 | 3.1 M |
| EBAY | Ebay Inc | 11.1993 | 46.55 B | -0.0859 | -0.76 | 39.61 M |
| EXC | Exelon Corp | 20.3998 | 46.42 B | -0.3111 | -1.5 | 4.66 M |
| NTAP | Netapp Inc | 29.2171 | 37.78 B | -0.1908 | -0.65 | 3.45 M |
| BIDU | Baidu Inc ADR | 12.47 | 31.19 B | -0.648 | -4.94 | 42.94 M |
| ALNY | Alnylam Pharmaceuticals | 21.95 | 30.68 B | -0.30 | -1.35 | 422.5 K |
| RYAAY | Ryanair Hlds Plc ADR | 14.369 | 28.29 B | -0.2768 | -1.89 | 1.71 M |
| INSM | Insmed Inc | 11.10 | 27.32 B | -1.00 | -8.26 | 2.34 M |
| GEN | Gen Digital Inc | 7.3198 | 16.87 B | -0.3038 | -3.98 | 36.67 M |
| LSCC | Lattice Semicond | 6.39 | 16.7 B | -0.13 | -1.99 | 1.05 M |
| STRL | Sterling Constructio | 20.00 | 15.92 B | -0.50 | -2.44 | 94.67 K |
| LECO | Lincoln Elec Hld | 21.8354 | 15.09 B | -0.1106 | -0.5 | 125.2 K |
| HALO | Halozyme Therapeutic | 7.70 | 12.04 B | -0.15 | -1.91 | 266.1 K |
| CYTK | Cytokinetics | 50.10 | 10.73 B | -0.30 | -0.6 | 12.32 K |
| SSB | South State Cp | 25.2216 | 10.26 B | -0.1271 | -0.5 | 4.62 K |
| HSIC | Henry Schein Inc | 18.1358 | 9.86 B | -0.1294 | -0.71 | 1.98 M |
| VICR | Vicor Cp | 10.2551 | 9.57 B | -0.2107 | -2.01 | 33.69 K |
| VIAV | Viavi Solutions | 9.2558 | 9.51 B | -0.2501 | -2.63 | 9.18 M |
| BRKR | Bruker Corp | 7.4688 | 9.13 B | -0.048 | -0.64 | 115.9 K |
| AAL | American Airlines Group | 57.3281 | 8.95 B | -0.3677 | -0.64 | 1.76 M |
| CBSH | Commerce Bancshares | 17.9592 | 8.43 B | -0.0942 | -0.52 | 160.85 K |
| MORN | Morningstar Inc | 41.4933 | 8.16 B | -0.2393 | -0.57 | 40.1 K |
| SNEX | Stonex Group Inc | 6.6015 | 7.98 B | -0.1304 | -1.94 | 621 K |
| RIOT | Riot Blockchain Inc | 603.5535 | 7.87 B | -4.2803 | -0.7 | 13 |
| PPC | Pilgrim's Pride | 19.2441 | 7.44 B | -0.4388 | -2.23 | 1.02 M |
| CAMT | Camtek Ltd | 3.8221 | 6.93 B | -0.0927 | -2.37 | 80.08 K |
| POOL | Pool Corp | 27.0097 | 6.92 B | -3.1431 | -10.42 | 6.27 M |
| HOMB | Home Bancshares Inc | 3.6278 | 6.04 B | -0.035 | -0.96 | 141.13 K |
| MRCY | Mercury Sys Inc | 12.5941 | 5.66 B | -0.2405 | -1.87 | 99.88 K |
| NOVT | Novanta Inc | 27.30 | 5.5 B | -0.36 | -1.3 | 25.57 K |
| ACAD | Acadia Pharmaceutica | 7.44 | 5 B | -0.35 | -4.49 | 321.41 K |
| FFIN | First Finl Bkshs Inc | 4.534 | 4.91 B | -0.0275 | -0.6 | 66.6 K |
| NSIT | Insight Enterpr | 19.70 | 4.29 B | -0.11 | -0.56 | 174.89 K |
| MAT | Mattel Inc | 14.7046 | 4.21 B | -0.1259 | -0.85 | 3.28 M |
| DIOD | Diodes Inc | 23.9467 | 4.18 B | -0.2133 | -0.88 | 1.22 M |
| WSFS | WSFS Financial Corp | 17.5701 | 4.08 B | -0.2377 | -1.33 | 74.7 K |
| OLED | Universal Display | 13.3415 | 3.98 B | -0.2921 | -2.14 | 182.95 K |
| OTTR | Otter Tail Corp | 15.4161 | 3.86 B | -0.1173 | -0.76 | 33 K |
| ACLS | Axcelis Tech Inc | 26.64 | 3.86 B | -0.24 | -0.89 | 325.41 K |
| SYNA | Synaptics Inc | 20.78 | 3.83 B | -0.3333 | -1.58 | 821.41 K |
| RNST | Renasant Corp | 16.1217 | 3.82 B | -0.1353 | -0.83 | 24.19 K |
| AEHR | Aehr Test Systems | 5.55 | 3.46 B | -0.20 | -3.48 | 37.44 K |
| SBCF | Seacoast Banking Cp | 96.5959 | 3.36 B | -2.87 | -2.89 | 22.22 K |
| AGYS | Agilysys Inc | 19.0244 | 3.2 B | -0.2126 | -1.11 | 263.84 K |
| IPGP | Ipg Photonics Corp | 26.0629 | 3.17 B | -0.4653 | -1.75 | 129.07 K |
| CLDX | Celldex Therapeutics | 252.00 | 3.14 B | -5.40 | -2.1 | 417 |
| HOVNP | Hovnanian Entr Dep A | 14.388 | 3.09 B | -0.1756 | -1.21 | 10.79 K |
| MGRC | Mcgrath Rentcorp | 17.0174 | 2.84 B | -0.182 | -1.06 | 38.9 K |
| BELFA | BEL Fuse Cl A | 23.2936 | 2.78 B | -0.1524 | -0.65 | 17 K |
| PATK | Patrick Inds Inc | 3.044 | 2.75 B | -0.1014 | -3.22 | 7.76 K |
| TRMK | Trustmark Corp | 16.3096 | 2.7 B | -0.0916 | -0.56 | 149.71 K |
| EEFT | Euronet Worldwide | 27.67 | 2.6 B | -0.27 | -0.97 | 428.82 K |
| HURN | Huron Consulting | 48.23 | 2.58 B | -0.35 | -0.72 | 206.94 K |
| BUSE | First Busey Corp | 34.8581 | 2.49 B | -0.1765 | -0.5 | 5.66 K |
| PENN | Penn Natl Gaming Inc | 8.4422 | 2.48 B | -0.0543 | -0.64 | 538.16 K |
| UFPT | U F P Tech Inc | 4.71 | 2.36 B | -0.09 | -1.88 | 26.52 K |
| ANDE | Andersons Inc | 18.3983 | 2.29 B | -0.4116 | -2.19 | 1.19 M |
| NWBI | Northwest Bancshares | 4.2403 | 2.24 B | -0.0413 | -0.96 | 70.64 K |
| VCEL | Vericel Corproation | 219.20 | 2.16 B | -14.40 | -6.16 | 24.28 K |
| ECPG | Encore Capital Group | 11.48 | 2.08 B | -0.16 | -1.37 | 82.17 K |
| SRPT | Sarepta Therapeutics | 18.60 | 2.03 B | -0.18 | -0.96 | 69.15 K |
| PDFS | Pdf Solutions Inc | 11.61 | 1.89 B | -1.24 | -9.65 | 269.38 K |
| HOPE | Hope Bancorp Inc | 11.6234 | 1.78 B | -0.0708 | -0.61 | 78.11 K |
| FORTY | Formula Sys [1985] ADR | 5.2867 | 1.78 B | -0.1018 | -1.89 | 1.2 K |
| ANIP | ANI Pharma Inc | 100.8002 | 1.78 B | -2.16 | -2.1 | 2.05 K |
| EZPW | Ezcorp Inc | 16.12 | 1.77 B | -0.11 | -0.68 | 528.06 K |
| ALNT | Allient Inc | 4.1717 | 1.69 B | -0.0982 | -2.3 | 5.4 K |
| LKFN | Lakeland Finl Corp | 10.264 | 1.5 B | -0.101 | -0.97 | 15.46 K |
| GIII | G-III Apparel Gp | 10.4025 | 1.4 B | -0.0744 | -0.71 | 137.6 K |
| NVAX | Novavax Inc | 79.40 | 1.39 B | -0.40 | -0.5 | 53.55 K |
| CTBI | Community TR Bancp | 16.9462 | 1.38 B | -0.3276 | -1.9 | 49.93 K |
| WLDN | Willdan Group Inc | 9.80 | 1.3 B | -0.10 | -1.01 | 8.3 K |
| WINA | Winmark Corp | 14.2566 | 1.23 B | -0.1051 | -0.73 | 1.84 K |
| RDWR | Radware Ltd | 7.50 | 1.14 B | -0.09 | -1.19 | 208.38 K |
| UPBD | Upbound Group Inc. | 29.25 | 1.08 B | -0.16 | -0.54 | 414.6 K |
| GLDD | Great Lakes Drg Dock | 6.2184 | 1.07 B | -0.1828 | -2.86 | 13.38 K |
| MBWM | Mercantile Bank Corp | 13.3757 | 1.03 B | -0.2096 | -1.54 | 38.66 K |
| GERN | Geron Corp | 8.173 | 994.36 M | -0.2362 | -2.81 | 729.82 K |
| MPB | Mid Penn Bancorp Inc | 13.3009 | 942.98 M | -0.067 | -0.5 | 3.15 K |
| WRLD | World Acceptance Cp | 48.26 | 857.75 M | -0.36 | -0.74 | 78.4 K |
| LINC | Lincoln Educational | 9.2173 | 829.83 M | -0.1417 | -1.51 | 32.07 K |
| LPTH | Lightpath Tech Inc | 5.32 | 817.52 M | -0.03 | -0.56 | 16.2 K |
| GILT | Gilat Satellite Ntwk | 7.0664 | 810.35 M | -0.0574 | -0.81 | 61.2 K |
| MFIC | Midcap Financial Investment Corp | 6.4227 | 808.9 M | -0.1166 | -1.78 | 2.6 M |
| FEIM | Frequency Elcts Inc | 9.1561 | 718.12 M | -0.0531 | -0.58 | 12.35 K |
| CWBC | Community West Bncsh | 9.6028 | 705.95 M | -0.1545 | -1.58 | 1.2 K |
| DGICA | Donegal Group Cl A | 8.8128 | 693.02 M | -0.0491 | -0.55 | 50.51 K |
| PKOH | Park Ohio Hld Cp | 12.9248 | 656.25 M | -0.0969 | -0.74 | 10.62 K |
| ANGO | Angiodynamics Inc | 24.64 | 653.88 M | -0.20 | -0.81 | 287.78 K |
| DCTH | Delcath Systems Inc | 3.34 | 581.2 M | -0.05 | -1.47 | 92.32 K |
| FBIZ | First Business Finan | 6.8874 | 575.82 M | -0.0896 | -1.28 | 1.2 K |
| OSPN | Onespan Inc | 14.6579 | 574.53 M | -0.4593 | -3.04 | 1.29 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 29.4921 | 934.49 B | -0.1967 | -0.66 | 10.65 M |
| TMO | Thermo Fisher Scientific Inc | 45.7715 | 232.03 B | -0.3122 | -0.68 | 3.15 M |
| AXP | American Express Company | 44.0166 | 223.63 B | -0.3282 | -0.74 | 5 M |
| MCD | McDonald's Corporation | 25.9866 | 190.45 B | -0.1704 | -0.65 | 7.1 M |
| NEE | Nextera Energy | 8.2912 | 177.34 B | -0.0569 | -0.68 | 7.41 M |
| BA | Boeing Company | 63.6545 | 170.01 B | -0.5129 | -0.8 | 3.89 M |
| BMY | Bristol-Myers Squibb Company | 12.7737 | 135.45 B | -0.1411 | -1.09 | 7.61 M |
| CB | Chubb Ltd | 34.1137 | 132.28 B | -0.2669 | -0.78 | 1.22 M |
| SPGI | S&P Global Inc | 48.1952 | 127.4 B | -0.9441 | -1.92 | 1.07 M |
| MO | Altria Group | 30.3175 | 111.77 B | -0.336 | -1.1 | 13.3 M |
| SO | Southern Company | 15.4541 | 105.18 B | -0.2004 | -1.28 | 3.25 M |
| GD | General Dynamics Corp | 51.6198 | 104.45 B | -0.2707 | -0.52 | 1.72 M |
| ICE | Intercontinental Exchange | 22.9942 | 89.04 B | -0.3089 | -1.33 | 16.01 M |
| JCI | Johnson Controls Intl | 4.8229 | 86.72 B | -0.0808 | -1.65 | 2.78 M |
| MCO | Moody's Corp | 55.343 | 86.38 B | -0.3351 | -0.6 | 795.9 K |
| MSI | Motorola Solutions | 54.5332 | 78.38 B | -0.5753 | -1.04 | 10.89 M |
| GS-PD | The Goldman Sachs Group Inc | 9.4126 | 67.42 B | -0.0538 | -0.57 | 32.2 K |
| TFC | Truist Financial Corp | 20.3892 | 61.36 B | -0.1722 | -0.84 | 1.34 M |
| D | Dominion Resources | 17.9392 | 59.34 B | -0.1951 | -1.08 | 6.22 M |
| SRE | Sempra | 15.3692 | 57.14 B | -0.0858 | -0.56 | 1.46 M |
| ETR | Entergy Corp | 20.839 | 50.09 B | -0.3271 | -1.55 | 2.31 M |
| HEI | Heico Corp | 7.1253 | 48.99 B | -0.0453 | -0.63 | 175.95 K |
| CBRE | CBRE Group Inc | 34.16 | 43.95 B | -0.78 | -2.23 | 2.12 M |
| LYV | Live Nation Entertainment | 23.60 | 42.4 B | -0.36 | -1.5 | 236.2 K |
| ED | Consolidated Edison Company of New York | 21.3867 | 40.06 B | -0.1762 | -0.82 | 1.14 M |
| SYY | Sysco Corp | 20.2123 | 39.75 B | -0.2447 | -1.2 | 2.49 M |
| PCG | Pacific Gas & Electric Company | 30.2125 | 39.55 B | -0.471 | -1.54 | 1.2 M |
| ADM | Archer Daniels Midland | 19.0115 | 39.38 B | -0.4422 | -2.27 | 7.7 M |
| IRM | Iron Mountain Inc | 9.7112 | 36.6 B | -0.0714 | -0.73 | 675.49 K |
| HEI-A | HEICO Corporation | 5.9518 | 36.04 B | -0.0465 | -0.78 | 80.11 K |
| MTB | M&T Bank Corp | 67.2118 | 34.53 B | -0.6201 | -0.91 | 404.1 K |
| KR | Kroger Company | 6.9807 | 34.24 B | -0.0562 | -0.8 | 8.28 M |
| AEE | Ameren Corp | 24.6404 | 30.12 B | -0.13 | -0.52 | 1.02 M |
| LVS | Las Vegas Sands | 65.718 | 29.77 B | -0.3737 | -0.57 | 3.14 M |
| DTE | Dte Energy Company | 18.5338 | 28.75 B | -0.3348 | -1.77 | 1.61 M |
| MTD | Mettler-Toledo International | 79.91 | 27.92 B | -1.09 | -1.35 | 184.2 K |
| FE | Firstenergy Corp | 24.7395 | 27.3 B | -0.2517 | -1.01 | 1.68 M |
| DGX | Quest Diagnostics Inc | 36.3543 | 26.63 B | -0.464 | -1.26 | 3 M |
| RF | Regions Financial Corp | 20.6237 | 25.75 B | -0.128 | -0.62 | 1.6 M |
| PPL | PPL Corp | 13.9085 | 25.7 B | -0.1869 | -1.33 | 1.83 M |
| WRB | W.R. Berkley Corp | 6.916 | 25.68 B | -0.0477 | -0.68 | 3.02 M |
| TPL | Texas Pacific Land Trust | 3.908 | 25.49 B | -0.0304 | -0.77 | 81 K |
| NRG | NRG Energy | 20.8284 | 24.25 B | -0.1191 | -0.57 | 2.98 M |
| AER | Aercap Holdings N.V. | 20.7062 | 23.07 B | -0.1154 | -0.55 | 245.9 K |
| MTZ | Mastec Inc | 11.16 | 21.83 B | -0.08 | -0.71 | 234.3 K |
| CMS | Cms Energy Corp | 8.6033 | 21.57 B | -0.0645 | -0.74 | 1.21 M |
| GIS | General Mills | 15.155 | 21.18 B | -0.1092 | -0.72 | 3.15 M |
| BCH | Banco DE Chile ADR | 4.6914 | 20.73 B | -0.2075 | -4.24 | 497.41 K |
| LDOS | Leidos Holdings Inc | 24.8234 | 17.78 B | -0.2657 | -1.06 | 351.38 K |
| NLY | Annaly Capital Management Inc | 5.0907 | 17.55 B | -0.0518 | -1.01 | 363.45 K |
| BBY | Best Buy Company | 27.8033 | 17.41 B | -0.2127 | -0.76 | 3.76 M |
| CACI | Caci International | 56.34 | 14.28 B | -0.56 | -0.98 | 212.9 K |
| PAG | Penske Automotive Group | 15.8919 | 14.22 B | -0.701 | -4.22 | 1.44 M |
| BWA | Borgwarner Inc | 11.4732 | 13.2 B | -0.1912 | -1.64 | 3.96 M |
| SJM | J.M. Smucker Company | 25.3966 | 13.15 B | -0.2609 | -1.02 | 179.8 K |
| PNW | Pinnacle West Capital Corp | 21.2765 | 12.04 B | -0.1836 | -0.86 | 617.8 K |
| MGM | MGM Resorts International | 64.001 | 11.05 B | -0.7558 | -1.17 | 4.21 M |
| EVR | Evercore Partners Inc | 23.6366 | 11.04 B | -0.3527 | -1.47 | 36.8 K |
| TX | Ternium S.A. ADR | 11.1909 | 10.82 B | -0.332 | -2.88 | 338.7 K |
| PNR | Pentair Ltd | 14.1672 | 10.18 B | -0.2397 | -1.66 | 1.52 M |
| WAL | Western Alliance Bancorp | 29.8914 | 8.64 B | -0.512 | -1.68 | 35.8 K |
| GME | Gamestop Corp | 4.8511 | 8.09 B | -0.032 | -0.66 | 5.54 M |
| IDA | Idacorp Inc | 20.9108 | 8.02 B | -0.3833 | -1.8 | 221.5 K |
| CAG | Conagra Brands Inc | 10.3441 | 7.79 B | -0.1492 | -1.42 | 4.04 M |
| GAP | Gap Inc | 11.877 | 7 B | -0.1229 | -1.02 | 6.66 M |
| FLR | Fluor Corp | 31.7041 | 6.98 B | -0.2654 | -0.83 | 739.4 K |
| ENS | Enersys Inc | 14.5488 | 6.85 B | -0.0882 | -0.6 | 208.4 K |
| CMS-PB | Consumers Energy Company | 32.8982 | 6.66 B | -0.4796 | -1.44 | 100 |
| DLB | Dolby Laboratories | 25.7611 | 6.01 B | -0.2219 | -0.85 | 536.6 K |
| TXNM | Txnm Energy Inc | 17.0568 | 5.92 B | -0.1466 | -0.85 | 313.2 K |
| BYD | Boyd Gaming Corp | 43.7287 | 5.88 B | -0.236 | -0.54 | 750.2 K |
| VFC | V.F. Corp | 11.3831 | 5.48 B | -0.0675 | -0.59 | 3.25 M |
| AIR | AAR Corp | 25.9304 | 5.33 B | -0.2701 | -1.03 | 369.7 K |
| CHH | Choice Hotels International | 25.1505 | 4.97 B | -0.1721 | -0.68 | 171.2 K |
| SR | Spire Inc | 16.1217 | 4.92 B | -0.093 | -0.57 | 48.9 K |
| KBR | KBR Inc | 19.7127 | 4.78 B | -0.1268 | -0.64 | 305.4 K |
| BB | Blackberry Ltd | 44.3067 | 4.77 B | -0.3433 | -0.77 | 18.55 M |
| MTH | Meritage Corp | 20.3772 | 4.63 B | -0.1558 | -0.76 | 613.6 K |
| RHI | Robert Half International Inc | 24.767 | 4.55 B | -0.1665 | -0.67 | 445.8 K |
| NNI | Nelnet Inc | 19.6903 | 4.53 B | -0.196 | -0.99 | 177.1 K |
| KFY | Korn/Ferry International | 19.7423 | 4.34 B | -0.3221 | -1.61 | 260.3 K |
| TNL | Travel + Leisure Co. | 8.6077 | 4.34 B | -0.0556 | -0.64 | 543.5 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.0202 | 4.23 B | -0.0174 | -0.57 | 39.8 K |
| BFH | Bread Financial Hldgs Inc | 35.26 | 4.17 B | -0.1779 | -0.5 | 577.9 K |
| KAI | Kadant Inc | 21.0059 | 3.71 B | -0.1499 | -0.71 | 118.4 K |
| PII | Polaris Industries Inc | 12.9795 | 3.67 B | -0.1398 | -1.07 | 958.8 K |
| WT | Wisdomtree Inc | 5.5377 | 3.43 B | -0.1221 | -2.16 | 119.4 K |
| CWT | California Water Service Group Holding | 12.4044 | 3.09 B | -0.0647 | -0.52 | 218.2 K |
| MMS | Maximus Inc | 6.3689 | 3.02 B | -0.0351 | -0.55 | 390 K |
| HOG | Harley-Davidson Inc | 46.9159 | 2.88 B | -0.6767 | -1.42 | 2.39 M |
| DCO | Ducommun Inc | 21.3584 | 2.86 B | -0.1533 | -0.71 | 9.2 K |
| UNFI | United Nat Foods | 35.34 | 2.83 B | -0.50 | -1.4 | 268.61 K |
| AAP | Advance Auto Parts Inc | 30.4288 | 2.59 B | -0.1681 | -0.55 | 1.12 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 57.9336 | 2.42 B | -0.7169 | -1.22 | 14.57 K |
| DEI | Douglas Emmett | 13.1706 | 2.38 B | -0.111 | -0.84 | 382.7 K |
| UAA | Under Armour | 6.4055 | 2.28 B | -0.0582 | -0.9 | 1.36 M |
| ROG | Rogers Corp | 54.19 | 2.26 B | -3.61 | -6.25 | 800.4 K |
| PBI | Pitney Bowes Inc | 17.9485 | 2.22 B | -0.1052 | -0.58 | 573.3 K |
| STC | Stewart Information Services Corp | 28.4725 | 2.1 B | -0.2295 | -0.8 | 77.6 K |
| SHO | Sunstone Hotel Investors | 12.83 | 2.1 B | -0.0784 | -0.61 | 296.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 204.7856 | -27.7676 | -11.94 | 27 | |
| WCP | Whitecap Resources Inc | 3.7646 | -0.3294 | -8.05 | 750 | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -1.62 | -7.32 | 1.37 K | |
| SGY | Surge Energy Inc | 21.9121 | -1.43 | -6.13 | 1.42 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 8.9689 | -0.578 | -6.05 | 1 K | |
| MER | Africa Oil Corp | 3.0634 | -0.1528 | -4.75 | 3.3 K | |
| CSU | Constellation Software Inc | 16.7535 | -0.7281 | -4.16 | 3.4 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1463 | -0.1614 | -3.75 | 1.19 K | |
| YGR | Yangarra Resources Ltd | 4.20 | -0.15 | -3.45 | 3.66 K | |
| GFP | Greenfirst Forest Products Inc | 14.0351 | -0.4678 | -3.23 | 808 | |
| QTRH | Quarterhill Inc | 3.6639 | -0.1188 | -3.14 | 1.26 M | |
| ABRA | Abrasilver Resource Corp | 82.00 | -2.00 | -2.38 | 145 | |
| SJ | Stella Jones Inc | 6.5763 | -0.1573 | -2.34 | 22.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 140.4195 | -3.1425 | -2.19 | 30.35 K | |
| FLNT | Flint Corp | 200.9632 | -3.9794 | -1.94 | 1.04 K | |
| BU | Burcon Nutrascience Corp | 37.2208 | -0.6617 | -1.75 | 314 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1448 | -0.0554 | -1.73 | 11.3 K | |
| TWC | Twc Enterprises Ltd | 5.7925 | -0.0966 | -1.64 | 201 | |
| CU | Canadian Utilities Ltd Cl A NV | 10.0609 | -0.1617 | -1.58 | 197.91 K | |
| MATR | Mattr Corp | 17.4536 | -0.2782 | -1.57 | 57.21 K | |
| LUN | Lundin Mining Corp | 10.4184 | -0.1649 | -1.56 | 1.98 M | |
| PPL | Pembina Pipeline Corp | 4.0601 | -0.0603 | -1.46 | 339.77 K | |
| ACO-X | ATCO Ltd | 12.8994 | -0.1915 | -1.46 | 49.15 K | |
| WCN | Waste Connections Inc | 23.0095 | -0.3409 | -1.46 | 60.16 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8309 | -0.0541 | -1.39 | 3 K | |
| CGX | Cineplex Inc | 6.5814 | -0.0892 | -1.34 | 100.02 K | |
| BB | Blackberry Ltd | 51.7833 | -0.6967 | -1.33 | 379.36 K | |
| HBP | Helix Biopharm | 11.25 | -0.15 | -1.32 | 10.14 K | |
| CHR | Chorus Aviation Inc | 47.5194 | -0.5657 | -1.18 | 106.63 K | |
| WSP | WSP Global Inc | 6.4211 | -0.0735 | -1.13 | 1.27 K | |
| FTS | Fortis Inc | 13.5519 | -0.1496 | -1.09 | 124.54 K | |
| HBM | Hudbay Minerals Inc | 19.6526 | -0.2111 | -1.06 | 896.2 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9821 | -0.0844 | -0.93 | 8.2 K | |
| DXT | Dexterra Group Inc | 7.5872 | -0.07 | -0.91 | 10.8 K | |
| MX | Methanex Corp | 20.6656 | -0.1903 | -0.91 | 424.73 K | |
| LNF | Leons Furniture | 6.1217 | -0.0553 | -0.9 | 2.88 K | |
| MXG | Maxim Power Corp | 6.0866 | -0.0543 | -0.88 | 17.9 K | |
| GWO | Great-West Lifeco Inc | 13.7255 | -0.1207 | -0.87 | 249.02 K | |
| ALC | Algoma Central | 5.0741 | -0.0416 | -0.81 | 250 | |
| CJR-B | Corus Entertainment Inc | 9.1385 | -0.0749 | -0.81 | 359 K | |
| MRC | Morguard Corp | 37.0916 | -0.3002 | -0.8 | 550 | |
| PWF-PH | Power Financial Corp Pref H | 8.3618 | -0.0676 | -0.8 | 14.05 K | |
| BCE-PE | Bce Inc Pref E | 9.388 | -0.0757 | -0.8 | 1.04 K | |
| WPK | Winpak Ltd | 7.1428 | -0.0568 | -0.79 | 781 | |
| TPX-B | Molson Coors Canada Inc | 28.8723 | -0.2024 | -0.7 | 11.74 K | |
| GDC | Genesis Land J | 3.2438 | -0.0223 | -0.68 | 287.53 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.6576 | -0.0522 | -0.68 | 750 | |
| ATS | Ats Corp | 10.85 | -0.07 | -0.64 | 298.4 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.4852 | -0.0579 | -0.61 | 1.62 K | |
| POW | Power Corp of Canada Sv | 13.8614 | -0.0834 | -0.6 | 302.38 K | |
| MRD | Melcor Dev | 8.9718 | -0.0527 | -0.58 | 20.23 K | |
| BCE | BCE Inc | 10.45 | -0.056 | -0.53 | 2.4 M | |
| D-UN | Dream Office Real Estate Investment Trust | 26.9941 | -0.1442 | -0.53 | 127.81 K | |
| ACQ | Autocanada Inc | 4.6554 | -0.0238 | -0.51 | 16.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEG | For The Earth Corp | 180.1802 | 3.7 M | -30.03 | -14.29 | 3 |
| SEEK | TheDirectory.com Inc | 60.00 | 1.45 M | -2.50 | -4 | 53 |
| KUBR | Kuber Resources Corporation | 720.00 | 47.27 K | -40.00 | -5.26 | 36 |
| WNBD | Winning Brands Corporation | 8.00 | 27.12 K | -0.25 | -3.03 | 613 |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | -0.10 | -2.7 | 29.6 K |
| CGLO | Hash Labs Inc | 2160.00 | 7.64 K | -40.00 | -1.82 | 28.57 K |
| ACAI | Safeplus International Holdings Limited | 54.00 | 5.08 K | -1.90 | -3.4 | 1.41 K |
| SNLP | Syntrol Corp | 11.10 | 4.45 K | -0.90 | -7.5 | 83 |
| HDYNQ | Hyperdynamics Corporation | 17.28 | 3.56 K | -0.64 | -3.57 | 14.15 K |
| TIXC | Tix Corporation | 3.5517 | 2.36 K | -0.2341 | -6.18 | 17.2 K |
| SIMPQ | Simply Inc | 1237.50 | 1.55 K | -12.50 | -1 | 781 |
| SPOI | SPO Networks Inc | 16500.00 | 1.24 K | -3000.00 | -15.38 | 1 |
| PRZM | Prism Technologies Group Inc | 3.79 | 1.01 K | -0.35 | -8.45 | 86.32 K |
| CYRNQ | CYRNQ | 77.4001 | 799 | -0.60 | -0.77 | 2.57 K |
| SPDC | Speed Commerce Inc | 65.76 | 603 | -0.48 | -0.72 | 9.68 K |
| YVRLF | Liquid Media Group Ltd. | 297.00 | 482 | -35.00 | -10.54 | 3.25 K |
| SYNE | Synthesis Energy Systems Inc | 320.00 | 157 | -96.00 | -23.08 | 20 |
| ARYC | Arrayit Corporation | 8.40 | -3.00 | -26.32 | 450 | |
| FWDG | FutureWorld Corp | 6.60 | -1.40 | -17.5 | 55.4 K | |
| CBGI | The CannaBusiness Group Inc | 20000.00 | -4000.00 | -16.67 | 24.51 K | |
| WLSI | Wellstar International Inc | 4.15 | -0.65 | -13.54 | 365 K | |
| WWPW | Wind Works Power Corp | 5.00 | -0.50 | -9.09 | 22 K | |
| ASFX | American Scientific Resources Incorporated | 130.00 | -10.00 | -7.14 | 6.9 K | |
| DVLP | Golden Developing Solutions Inc | 10.08 | -0.36 | -3.45 | 417 | |
| ACUS | Acusphere Inc | 24.40 | -0.70 | -2.79 | 21.25 K | |
| PTRC | Petro River Oil Corp | 3100.00 | -20.00 | -0.64 | 11 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VAX | Vantex Resources Ltd | 7.00 | -1.00 | -12.5 | 1.7 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | -5.40 | -11.54 | 72 | |
| USS | Uniserve Communications Corporation | 51.3158 | -6.5789 | -11.36 | 97 | |
| LORD | St. James Gold Corp | 15.00 | -1.50 | -9.09 | 1.36 K | |
| NVT | Nortec Minerals Corp | 6.00 | -0.60 | -9.09 | 9.74 K | |
| SOLR | Solar Alliance Energy Inc | 6.20 | -0.60 | -8.82 | 47 K | |
| EGT | Eguana Technologies Inc | 11.00 | -1.00 | -8.33 | 290 | |
| BEA | Belmont Resources Inc | 17.92 | -1.60 | -8.2 | 184.5 K | |
| KUR-H | Kure Technologies Inc | 6.00 | -0.50 | -7.69 | 19.09 K | |
| LA | Los Andes Copper Ltd | 6.40 | -0.50 | -7.25 | 9.17 K | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 226.6 K | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | -2.00 | -6.67 | 121 | |
| SIEN | Sienna Resources Inc. | 60.00 | -4.00 | -6.25 | 1.08 M | |
| AWM | Angel Wing Metals Inc | 7.68 | -0.48 | -5.88 | 21 | |
| CNS | Contagious Gaming Inc | 59.40 | -3.60 | -5.71 | 97 | |
| SAE | Sable Resources Ltd | 5.4527 | -0.3116 | -5.41 | 256 | |
| DCOP | District Copper Corp | 18.00 | -1.00 | -5.26 | 280 | |
| ANDC | Andina Copper Corporation | 125.00 | -6.25 | -4.76 | 188 | |
| MPH | Medicure Inc | 22.05 | -1.05 | -4.55 | 209.7 K | |
| KIP | Kiplin Metals Inc | 356.40 | -16.20 | -4.35 | 10 K | |
| ADD | Arctic Star Exploration Corp | 52.80 | -2.40 | -4.35 | 524 | |
| BQE | BQE Water Inc | 235.00 | -10.00 | -4.08 | 58.05 K | |
| REVX | Rev Exploration Corp. | 24.00 | -1.00 | -4 | 262 | |
| RML | Rusoro Mining Ltd | 3.65 | -0.14 | -3.69 | 1.4 K | |
| SSE | Silver Spruce Resources Inc | 81.00 | -3.00 | -3.57 | 97 | |
| WPG | West Point Gold Corp. | 14.50 | -0.50 | -3.33 | 60 | |
| ICM | Iconic Minerals Ltd | 6.40 | -0.20 | -3.03 | 15 K | |
| WCSB | Decimus Oil Corp. | 8.50 | -0.25 | -2.86 | 610 | |
| EGM | EnGold Mines Ltd | 9.762 | -0.2763 | -2.75 | 32.75 K | |
| RET-A | Reitmans (Canada) Limited | 11.5288 | -0.3201 | -2.7 | 44.21 K | |
| PNN | Pambili Natural Resources Corporation | 3.90 | -0.10 | -2.5 | 1 K | |
| CTN | Centurion Minerals Ltd | 383.9992 | -9.60 | -2.44 | 62 | |
| PLY | Playfair Mining Ltd | 12.60 | -0.30 | -2.33 | 1.34 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.18 | -2.2 | 1.6 K | |
| ROAR | Lion Rock Resources Inc. | 46.00 | -1.00 | -2.13 | 2.41 K | |
| SOI | Sirios Resources Inc | 3.22 | -0.07 | -2.13 | 15.59 K | |
| GRDM | Grid Metals Corp | 5.50 | -0.10 | -1.79 | 12.95 K | |
| TGX | True North Gems Inc | 1710.00 | -30.00 | -1.72 | 4 | |
| POND | Pond Technologies Holdings Inc | 13.8889 | -0.2083 | -1.48 | 140 | |
| UCU | Ucore Rare Metals Inc | 13.90 | -0.10 | -0.71 | 3 K |