Loser Volumes for 1 February 2008 from 00:00:00 until 23:59:59
Loser Volumes for 1 February 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 10.1685 | 3.4 B | -0.174 | -1.68 | 751.07 K |
| TGB | Taseko Mines Ltd | 3.85 | 3.21 B | -0.11 | -2.78 | 1.67 M |
| GAU | Galiano Gold Inc | 3.66 | 551.96 M | -0.04 | -1.08 | 14.4 K |
| CIX | Compx International Inc | 4.0963 | 379.6 M | -0.2816 | -6.43 | 23.7 K |
| FRD | Friedman Industries Inc | 3.625 | 346.79 M | -0.081 | -2.19 | 11 K |
| VGZ | Vista Gold Corp | 4.45 | 322.7 M | -0.10 | -2.2 | 117.9 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.91 | 316.73 M | -0.09 | -1.5 | 287.28 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0493 | 301.8 M | -0.0261 | -0.51 | 20.1 K |
| BKTI | Bk Technologies Inc | 10.4447 | 285.38 M | -0.4784 | -4.38 | 8.74 K |
| ACU | Acme United Corp | 9.2986 | 237.35 M | -0.1722 | -1.82 | 8.8 K |
| CMT | Core Molding Technologies Inc | 6.9336 | 232.55 M | -0.0593 | -0.85 | 6.3 K |
| ESP | Espey Mfg. & Electronics | 6.9055 | 185.91 M | -0.0719 | -1.03 | 2 K |
| ARMP | Armata Pharmaceuticals Inc | 7700.00 | 164.46 M | -560.00 | -6.78 | 20 |
| CVU | CPI Aerostructures | 8.49 | 75.92 M | -0.14 | -1.62 | 3.8 K |
| DXR | Daxor Corp | 8.9492 | 58.42 M | -0.0686 | -0.76 | 200 |
| OPTT | Ocean Power Tech Inc | 2658.00 | 52.27 M | -14.00 | -0.52 | 71.42 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 48.09 M | -1.10 | -14.29 | 27 |
| CPHI | China Pharma Holdings | 300.00 | 43.76 M | -6.00 | -1.96 | 243 |
| NNVC | Nanoviricides Inc | 26.60 | 34.68 M | -1.40 | -5 | 2.92 K |
| BRN | Barnwell Industries | 11.5013 | 13.86 M | -0.1917 | -1.64 | 3.2 K |
| REED | Reed's, Inc. | 1383.1577 | 12.65 M | -86.4474 | -5.88 | 7 |
| TOVX | Theriva Biologics Inc | 13562.50 | 10.81 M | -1312.50 | -8.82 | 25 |
| TPHS | Trinity Pl Hlds Inc | 11.1036 | 1.42 M | -0.6473 | -5.51 | 21.38 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.0076 | 4.46 T | -0.0482 | -1.19 | 1.01 B |
| GOOGL | Alphabet Inc Class A | 12.8046 | 4.21 T | -1.2012 | -8.58 | 703.32 M |
| GOOG | Alphabet Inc Class C | 12.7447 | 4.18 T | -1.1957 | -8.58 | 706.66 M |
| MSFT | Microsoft Corporation | 21.7609 | 3.57 T | -1.5366 | -6.6 | 290.89 M |
| AMZN | Amazon.com Inc | 3.7315 | 2.82 T | -0.1535 | -3.95 | 327.17 M |
| AZN | Astrazeneca Plc ADR | 18.4521 | 243.32 B | -0.2058 | -1.1 | 1.87 M |
| QCOM | Qualcomm Inc | 27.1768 | 170.29 B | -0.1416 | -0.52 | 21.23 M |
| BKNG | Booking Holdings Inc | 4.2369 | 153.85 B | -0.0243 | -0.57 | 45.82 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.0485 | 106.41 B | -0.4189 | -2.15 | 3.41 M |
| ADP | Automatic Data Processing, Inc. | 21.7385 | 105.7 B | -0.3317 | -1.5 | 5.5 M |
| ADBE | Adobe Systems Inc | 34.48 | 100.98 B | -0.45 | -1.29 | 12.34 M |
| CME | CME Group Inc | 60.6297 | 96.32 B | -0.7295 | -1.19 | 3.61 M |
| MPWR | Monolithic Power Sys | 13.0897 | 69.59 B | -0.2734 | -2.05 | 779.6 K |
| PCAR | Paccar Inc | 17.0389 | 68.87 B | -0.1984 | -1.15 | 5.42 M |
| BKR | Baker Hughes A Ge Co. Cl A | 31.4492 | 64.42 B | -0.3232 | -1.02 | 10.02 M |
| GRMN | Garmin Ltd | 38.1597 | 59.3 B | -1.1159 | -2.84 | 4.45 M |
| NDAQ | Nasdaq Inc | 12.0157 | 54.04 B | -0.1154 | -0.95 | 6.63 M |
| MSTR | Strategy | 7.242 | 38.47 B | -0.05 | -0.69 | 3.48 M |
| BIDU | Baidu Inc ADR | 26.959 | 35.32 B | -1.036 | -3.7 | 75.51 M |
| ERIC | Ericsson ADR | 6.0702 | 33.32 B | -0.1844 | -2.95 | 11.45 M |
| TSEM | Tower Semiconductor | 16.35 | 29.81 B | -0.15 | -0.91 | 12.09 K |
| RYAAY | Ryanair Hlds Plc ADR | 10.7533 | 29.75 B | -0.0647 | -0.6 | 4.78 M |
| JBHT | J B Hunt Transport | 25.5586 | 26.61 B | -0.1654 | -0.64 | 3.69 M |
| DLTR | Dollar Tree Inc | 9.2633 | 24.89 B | -0.0734 | -0.79 | 5.46 M |
| EXPD | Expeditors Intl | 37.5159 | 24.47 B | -0.2556 | -0.68 | 1.61 M |
| ULTA | Ulta Beauty Inc | 14.5868 | 21.21 B | -0.4846 | -3.22 | 375 K |
| PAAS | Pan Amer Silver Corp | 27.6316 | 20.27 B | -0.2152 | -0.77 | 1.34 M |
| RGLD | Royal Gold Inc | 24.238 | 20.05 B | -0.2115 | -0.87 | 412.8 K |
| SMTC | Semtech Corp | 12.49 | 14.37 B | -0.28 | -2.19 | 2.52 M |
| ARWR | Arrowhead Pharma | 30.70 | 12.34 B | -0.70 | -2.23 | 10.84 K |
| KTOS | Kratos Defns | 20.60 | 11.87 B | -1.60 | -7.21 | 12.81 K |
| RGEN | Repligen Cp | 6.40 | 9.54 B | -0.06 | -0.93 | 154.4 K |
| COLB | Columbia Banking Sys | 11.4362 | 9.15 B | -0.1441 | -1.24 | 130.7 K |
| IDCC | Interdigital Inc | 15.1188 | 8.99 B | -0.1131 | -0.74 | 596.65 K |
| QRVO | Qorvo Inc | 12.44 | 8.47 B | -0.48 | -3.72 | 4.4 M |
| SNEX | Stonex Group Inc | 7.5259 | 8.25 B | -0.0948 | -1.24 | 12.15 K |
| POWL | Powell Inds Inc | 28.5683 | 7.97 B | -0.2395 | -0.83 | 40.26 K |
| POOL | Pool Corp | 18.2481 | 6.92 B | -0.3472 | -1.87 | 854.6 K |
| LSTR | Landstar System | 37.0081 | 6.56 B | -2.4951 | -6.32 | 1.31 M |
| AXTI | Axt Inc | 5.49 | 6.29 B | -0.13 | -2.31 | 215.41 K |
| CHDN | Churchill Downs IN | 7.2526 | 6.25 B | -0.1659 | -2.24 | 218.79 K |
| CRUS | Cirrus Logic Inc | 4.22 | 6.01 B | -0.03 | -0.71 | 3.73 M |
| ABCB | Ameris Bancorp | 12.4598 | 5.98 B | -0.2333 | -1.84 | 178.59 K |
| PSMT | Pricesmart Inc | 22.0128 | 5.55 B | -0.4017 | -1.79 | 146.26 K |
| SIGI | Selective Ins Group | 16.4882 | 5.49 B | -0.111 | -0.67 | 289.61 K |
| OMAB | Grupo Aeroportuario ADR | 8.8505 | 4.96 B | -0.1103 | -1.23 | 79.2 K |
| LIVN | Livanova Plc OR Sh | 11.74 | 4.48 B | -0.26 | -2.17 | 227.38 K |
| CLMT | Calumet Specialty Pr | 15.8541 | 4.25 B | -0.1976 | -1.23 | 42.29 K |
| INDB | Independent Bk Corp | 17.0027 | 4.08 B | -0.3771 | -2.17 | 87.3 K |
| WSBC | Wesbanco Inc | 13.244 | 4.07 B | -0.5684 | -4.12 | 201.4 K |
| TOWN | Towne Bank | 9.5529 | 3.47 B | -0.2293 | -2.34 | 5.26 K |
| POWI | Power Integratn | 10.8313 | 3.47 B | -0.1378 | -1.26 | 489 K |
| SBCF | Seacoast Banking Cp | 50.6493 | 3.47 B | -2.3389 | -4.41 | 70.6 K |
| SBLK | Star Bulk Carriers | 280.4749 | 3.36 B | -7.0121 | -2.44 | 5.7 K |
| ARCB | Arcbest Corp | 25.2884 | 3.26 B | -0.7527 | -2.89 | 1.15 M |
| EXTR | Extreme Networks | 3.37 | 3.19 B | -0.08 | -2.32 | 1.43 M |
| AGYS | Agilysys Inc | 12.8421 | 3.14 B | -1.9652 | -13.27 | 1.28 M |
| COLM | Columbia Sportswear | 15.5248 | 2.92 B | -0.9873 | -5.98 | 2.83 M |
| NTCT | Netscout Systems | 9.65 | 2.85 B | -0.16 | -1.63 | 145.58 K |
| ACHC | Acadia Healthcr Company | 9.80 | 2.79 B | -0.40 | -3.92 | 12.72 K |
| TBBK | The Bancorp Inc | 14.32 | 2.78 B | -0.21 | -1.45 | 53.12 K |
| SYBT | Stock Yards Bancorp | 10.5076 | 2.62 B | -0.2106 | -1.96 | 329.65 K |
| NWL | Newell Rubbermaid Inc | 12.9154 | 2.57 B | -0.0756 | -0.58 | 3.82 M |
| PENN | Penn Natl Gaming Inc | 10.2412 | 2.5 B | -0.2412 | -2.3 | 1.45 M |
| ALGT | Allegiant Travel Com | 23.9267 | 2.3 B | -1.4093 | -5.56 | 322.07 K |
| NWBI | Northwest Bancshares | 4.9445 | 2.3 B | -0.0395 | -0.79 | 301.93 K |
| STGW | Stagwell Inc | 4.1445 | 2.13 B | -0.1473 | -3.43 | 70.2 K |
| CNXN | PC Connection Inc | 9.1496 | 1.98 B | -0.9198 | -9.13 | 173.24 K |
| DCOM | Dime Community Bancshares Inc | 8.6977 | 1.81 B | -0.1977 | -2.22 | 2 K |
| STBA | S&T Bancorp Inc | 17.0712 | 1.8 B | -0.0882 | -0.51 | 92.98 K |
| ANIP | ANI Pharma Inc | 136.8003 | 1.75 B | -7.20 | -5 | 1.71 K |
| BFC | Bank First National Corp [Wisconsin] | 9.2283 | 1.74 B | -0.2066 | -2.19 | 300 |
| OMCL | Omnicell Inc | 19.61 | 1.64 B | -5.47 | -21.81 | 7.59 M |
| DSGR | Distribution Solutions Group Inc | 13.5946 | 1.61 B | -0.6547 | -4.59 | 22.2 K |
| LKFN | Lakeland Finl Corp | 9.0611 | 1.54 B | -0.1752 | -1.9 | 80.19 K |
| ATLC | Atlanticus Hld Cp | 12.3436 | 1.52 B | -0.2135 | -1.7 | 867.12 K |
| SAFT | Safety Ins Group Inc | 17.0972 | 1.52 B | -0.128 | -0.74 | 100.09 K |
| APPS | Digital Turbine | 20.00 | 1.48 B | -2.50 | -11.11 | 138 |
| HROW | Harrow Health Inc | 58.40 | 1.48 B | -5.60 | -8.75 | 20 |
| HLIT | Harmonic Inc | 10.76 | 1.46 B | -0.16 | -1.47 | 2.42 M |
| BJRI | Bj's Restaurants Inc | 16.6093 | 1.41 B | -0.1849 | -1.1 | 228.72 K |
| SENEB | Seneca Foods Cp B | 22.70 | 1.28 B | -0.75 | -3.2 | 1.6 K |
| MRTN | Marten Transport | 3.3868 | 1.25 B | -0.1046 | -3 | 806.45 K |
| WLFC | Willis Lease Fin C | 13.0342 | 1.24 B | -0.0963 | -0.73 | 7.37 K |
| RDWR | Radware Ltd | 6.955 | 1.21 B | -0.04 | -0.57 | 233.01 K |
| HFWA | Heritage Financial | 11.1557 | 1.21 B | -0.2919 | -2.55 | 5.47 K |
| UVSP | Univest Corp of Penn | 12.9679 | 1.19 B | -0.1462 | -1.11 | 9.76 K |
| MSEX | Middlesex Water Company | 10.893 | 1.09 B | -0.1921 | -1.73 | 14.12 K |
| LXRX | Lexicon Pharmaceutcl | 15.89 | 1.04 B | -0.70 | -4.22 | 32.35 K |
| KOPN | Kopin Cp | 3.35 | 988.84 M | -0.02 | -0.59 | 105.92 K |
| CEVA | Ceva Inc | 8.26 | 920.92 M | -0.19 | -2.25 | 479.03 K |
| DGICB | Donegal Group Cl B | 10.2093 | 918.33 M | -0.7273 | -6.65 | 11.51 K |
| CVLG | Covenant Logistics Group Inc | 3.8409 | 899.39 M | -0.1148 | -2.9 | 96 K |
| GILT | Gilat Satellite Ntwk | 8.8781 | 865.81 M | -0.0492 | -0.55 | 85.9 K |
| IBCP | Independent Bk Cp | 89.1204 | 852.01 M | -2.366 | -2.59 | 50.39 K |
| RIGL | Rigel Pharmaceuticals | 261.80 | 792.96 M | -13.50 | -4.9 | 237.34 K |
| SHBI | Shore Bancshares Inc | 15.3536 | 788.92 M | -0.3071 | -1.96 | 3 K |
| CYRX | Cryoport Inc | 144.00 | 775.94 M | -18.00 | -11.11 | 271 |
| PFIS | Peoples Finl Svcs Company | 12.7268 | 714.84 M | -0.5416 | -4.08 | 400 |
| ADTN | Adtran Inc | 15.1107 | 705.22 M | -0.1097 | -0.72 | 1.14 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 90.46 | 1.07 T | -0.54 | -0.59 | 915 K |
| XOM | Exxon Mobil Corporation | 48.8099 | 663.91 B | -0.2556 | -0.52 | 28.44 M |
| CVX | Chevron Corp | 40.2447 | 397.62 B | -0.3708 | -0.91 | 16.06 M |
| UNH | Unitedhealth Group Inc | 38.9978 | 355.11 B | -0.576 | -1.46 | 7.35 M |
| HD | Home Depot | 19.165 | 352.44 B | -0.1196 | -0.62 | 17.2 M |
| MS | Morgan Stanley | 32.2517 | 343.03 B | -0.7286 | -2.21 | 26.82 M |
| NVS | Novartis Ag ADR | 22.4936 | 288.85 B | -0.1606 | -0.71 | 1.93 M |
| WFC | Wells Fargo & Company | 20.5835 | 264.72 B | -0.263 | -1.26 | 44.72 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.1137 | 259.71 B | -0.2272 | -4.25 | 2.18 M |
| BML-PG | Bank of America Corporation | 8.0316 | 259.36 B | -0.0923 | -1.14 | 35.5 K |
| BML-PL | Bank of America Corporation | 6.1795 | 239.54 B | -0.0353 | -0.57 | 98.8 K |
| BML-PJ | Bank of America Corporation | 7.5537 | 229.43 B | -0.1981 | -2.56 | 6.6 K |
| NVO | Novo Nordisk A/S ADR | 9.7128 | 196.63 B | -0.0592 | -0.61 | 241.17 K |
| SCHW | The Charles Schwab Corp | 17.4156 | 191.23 B | -0.2054 | -1.17 | 13.54 M |
| BA | Boeing Company | 60.6527 | 178.58 B | -0.3078 | -0.5 | 6.69 M |
| T | American Telephone and Telegraph Inc. | 9.1998 | 169.12 B | -0.0505 | -0.55 | 28.24 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.3499 | 166.71 B | -0.1217 | -1.63 | 504.1 K |
| SONY | Sony Group Corp ADR | 7.4924 | 138.74 B | -0.1942 | -2.53 | 9.75 M |
| MFG | Mizuho Financial Group ADR | 3.9729 | 131.93 B | -0.1048 | -2.57 | 356.6 K |
| NEM | Newmont Mining Corp | 36.8257 | 126.79 B | -0.7057 | -1.88 | 10.26 M |
| LOW | Lowe's Companies | 18.4336 | 120.93 B | -0.6348 | -3.33 | 15.78 M |
| TT | Trane Technologies Plc | 18.0339 | 104.58 B | -0.1335 | -0.73 | 12.23 M |
| GSK | Glaxosmithkline Plc ADR | 18.7687 | 100.7 B | -0.1477 | -0.78 | 2.01 M |
| MCK | Mckesson Corp | 53.1921 | 100.26 B | -1.2386 | -2.28 | 4.88 M |
| AEM | Agnico-Eagle Mines Ltd | 47.2812 | 92.46 B | -0.7307 | -1.52 | 3.59 M |
| CMI | Cummins Inc | 30.9033 | 88.26 B | -0.9283 | -2.92 | 7.51 M |
| ICE | Intercontinental Exchange | 23.1171 | 86.63 B | -0.6383 | -2.69 | 12.94 M |
| USB-PH | U.S. Bancorp | 11.3211 | 77.27 B | -0.1303 | -1.14 | 6.1 K |
| CL | Colgate-Palmolive Company | 24.4787 | 71.91 B | -0.3506 | -1.41 | 8.07 M |
| FIX | Comfort Systems USA | 9.689 | 66.21 B | -0.3945 | -3.91 | 322.15 K |
| CIEN | Ciena Corp | 26.41 | 63.02 B | -0.72 | -2.65 | 3.82 M |
| AFL | Aflac Inc | 19.4421 | 60.65 B | -0.1249 | -0.64 | 9.24 M |
| LHX | L3Harris Technologies Inc | 34.6519 | 51.84 B | -0.23 | -0.66 | 2.49 M |
| AU | Anglogold Ashanti Ltd ADR | 32.968 | 50.37 B | -0.6554 | -1.95 | 1.63 M |
| FNV | Franco Nev Corp | 15.3911 | 46.01 B | -0.2829 | -1.8 | 2 K |
| CCJ | Cameco Corp | 26.7744 | 42.93 B | -0.3774 | -1.39 | 5.25 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.3708 | 42.49 B | -0.367 | -1 | 5.53 M |
| KB | KB Financial Group Inc ADR | 38.3154 | 42.24 B | -0.3665 | -0.95 | 1.01 M |
| GFI | Gold Fields Ltd ADR | 8.1855 | 36.46 B | -0.5348 | -6.13 | 23.97 M |
| VMC | Vulcan Materials Company | 62.3456 | 36.04 B | -0.6278 | -1 | 3.3 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.0014 | 35.75 B | -0.3769 | -1.38 | 83.6 K |
| BBD | Banco Bradesco S.A. ADR | 3.8746 | 33.66 B | -0.0597 | -1.52 | 29.78 M |
| KGC | Kinross Gold Corp | 18.8625 | 32.88 B | -0.1288 | -0.68 | 6.05 M |
| MLM | Martin Marietta Materials | 97.014 | 32.36 B | -2.8347 | -2.84 | 1.49 M |
| BIP | Brookfield Infrastructure Partners LP | 3.1947 | 30.81 B | -0.0686 | -2.1 | 1.81 M |
| HUBB | Hubbell Inc B | 30.9622 | 26.64 B | -0.19 | -0.61 | 714.57 K |
| PHM | Pultegroup | 13.3189 | 24.48 B | -0.4288 | -3.12 | 17.37 M |
| MKL | Markel Corp | 455.00 | 22.29 B | -8.00 | -1.73 | 25.2 K |
| WCC | Wesco International | 40.141 | 18.18 B | -0.8441 | -2.06 | 2.22 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7924 | 18.1 B | -0.1285 | -1.62 | 209.6 K |
| BBY | Best Buy Company | 27.3979 | 17.35 B | -0.1469 | -0.53 | 7.13 M |
| SKM | Sk Telecom Corp ADR | 11.868 | 15.34 B | -0.1647 | -1.37 | 1.47 M |
| KEP | Korea Electric Power Corp ADR | 15.1998 | 15.16 B | -0.2768 | -1.79 | 1.47 M |
| LII | Lennox International | 28.9064 | 14.38 B | -0.2433 | -0.83 | 643.08 K |
| AGI | Alamos Gold Inc | 5.9807 | 14.23 B | -0.0785 | -1.3 | 2.5 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.4298 | 12.92 B | -0.2933 | -3.36 | 2.98 M |
| SNN | Smith & Nephew Snats ADR | 17.5112 | 12.44 B | -0.9282 | -5.03 | 971.61 K |
| IAG | Iamgold Corp | 7.2661 | 10.88 B | -0.046 | -0.63 | 2.1 M |
| EGO | Eldorado Gold Corp | 30.6808 | 10.52 B | -0.5257 | -1.68 | 227.3 K |
| OSK | Oshkosh Truck Corp | 33.9267 | 9.51 B | -2.4825 | -6.82 | 2.59 M |
| BIO | Bio-Rad Laboratories | 94.30 | 9.5 B | -0.49 | -0.52 | 122.6 K |
| FRO | Frontline Ltd | 73.3966 | 9.39 B | -1.3507 | -1.81 | 355.48 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 27.7562 | 8.85 B | -0.618 | -2.18 | 1.4 M |
| SM | Sm Energy Company | 30.2719 | 8.44 B | -0.2951 | -0.97 | 1.04 M |
| FSS | Federal Signal Corp | 9.0677 | 7.7 B | -0.135 | -1.47 | 344.9 K |
| AWI | Armstrong World Industries Inc | 18.1418 | 7.57 B | -0.6397 | -3.41 | 904.2 K |
| UGI | Ugi Corp | 9.4776 | 7.53 B | -0.1263 | -1.32 | 1.05 M |
| ORA | Ormat Technologies | 37.6134 | 7.01 B | -0.7772 | -2.02 | 220.2 K |
| MTG | Mgic Investment Corp | 15.2928 | 6.38 B | -0.2706 | -1.74 | 3.09 M |
| UNF | Unifirst Corp | 37.30 | 5.18 B | -0.7833 | -2.06 | 88.8 K |
| BB | Blackberry Ltd | 92.2401 | 5.12 B | -1.6399 | -1.75 | 17.34 M |
| LPX | Louisiana-Pacific Corp | 12.7719 | 5.05 B | -0.2821 | -2.16 | 2.99 M |
| AKO-B | Embotelladora Andina S.A | 6.7153 | 4.88 B | -0.0795 | -1.17 | 3.4 K |
| CVSA | Covista Inc. | 50.3433 | 4.5 B | -0.778 | -1.52 | 793.4 K |
| RHI | Robert Half International Inc | 17.8243 | 4.4 B | -0.1881 | -1.04 | 1.95 M |
| KFY | Korn/Ferry International | 13.5288 | 4.27 B | -0.1102 | -0.81 | 406.7 K |
| HAE | Haemonetics Corp | 29.185 | 4.11 B | -0.735 | -2.46 | 504.4 K |
| GEO | Geo Group Inc | 6.2474 | 4.1 B | -0.0447 | -0.71 | 1.33 M |
| LPL | Lg Display Co. Ltd ADR | 16.4135 | 3.53 B | -0.4157 | -2.47 | 1.18 M |
| SA | Seabridge Gold | 24.00 | 3.5 B | -0.95 | -3.81 | 277.82 K |
| DAN | Dana Inc | 9.7967 | 3.37 B | -1.0028 | -9.29 | 229.3 K |
| CXW | Corecivic Inc | 11.7864 | 3.32 B | -0.7683 | -6.12 | 3.17 M |
| CPK | Chesapeake Utilities Corp | 12.5237 | 3.24 B | -0.1943 | -1.53 | 27 K |
| EXK | Endeavour Silver Corp | 3.5476 | 3 B | -0.068 | -1.88 | 215.5 K |
| AD | Array Digital Infrastructure, Inc. | 35.0977 | 2.99 B | -0.1986 | -0.56 | 155.24 K |
| CXT | Crane NXT Co | 9.6236 | 2.9 B | -0.1168 | -1.2 | 2.7 M |
| ABM | ABM Industries Inc | 13.5486 | 2.8 B | -0.2803 | -2.03 | 328.6 K |
| TDC | Teradata Corp | 21.6933 | 2.56 B | -0.1746 | -0.8 | 924.2 K |
| LCII | Lci Industries | 16.1844 | 2.53 B | -0.0901 | -0.55 | 169.23 K |
| NTB | Bank of Butterfield Ltd | 89.5681 | 2.48 B | -3.3051 | -3.56 | 600 |
| BHC | Bausch Health Companies Inc | 10.2933 | 2.46 B | -0.3576 | -3.36 | 1.25 M |
| MPT | Medical Properties Trust, Inc. | 3.1123 | 2.42 B | -0.0602 | -1.9 | 784 K |
| NMM | Navios Maritime Partners LP | 76.0827 | 2.35 B | -2.9551 | -3.74 | 4.45 K |
| OFG | OFG Bancorp | 10.3458 | 2.26 B | -0.0981 | -0.94 | 381.8 K |
| DRD | Drdgold Ltd ADR | 6.244 | 2.02 B | -0.2802 | -4.29 | 357.4 K |
| GIC | Global Industrial CO | 6.0012 | 1.47 B | -0.2718 | -4.33 | 454.5 K |
| ALX | Alexander's Inc | 105.9431 | 1.36 B | -1.3981 | -1.3 | 9.7 K |
| ODC | Oil-Dri Corp of America | 5.8123 | 1.34 B | -0.2573 | -4.24 | 17.9 K |
| EFOR | Everforth, Inc. | 5.48 | 1.27 B | -0.08 | -1.44 | 251.66 K |
| NPKI | NPK International Inc. | 4.74 | 1.22 B | -0.13 | -2.67 | 427.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 7.00 | -0.70 | -9.09 | 1 K | |
| GFP | Greenfirst Forest Products Inc | 8.655 | -0.7017 | -7.5 | 1.5 K | |
| SKE | Skeena Resources Ltd | 50.00 | -4.00 | -7.41 | 323 | |
| VGZ | Vista Gold Corp | 4.35 | -0.27 | -5.84 | 7.6 K | |
| LUG | Lundin Gold Inc | 22.2953 | -1.3615 | -5.76 | 1.73 K | |
| SEA | Seabridge Gold Inc | 18.2435 | -0.9509 | -4.95 | 16.68 K | |
| NG | Novagold Res Inc | 8.9438 | -0.3626 | -3.9 | 266.73 K | |
| BN-PC | Brookfield Corporation | 7.5993 | -0.304 | -3.85 | 540 | |
| TKO | Taseko Mines Ltd | 3.78 | -0.15 | -3.82 | 326 K | |
| PWF-PA | Power Financial Corp Pref A | 10.9914 | -0.4192 | -3.67 | 800 | |
| AC | Air Canada | 8.41 | -0.32 | -3.67 | 81.2 K | |
| ELD | Eldorado Gold | 30.5757 | -1.1538 | -3.64 | 4.05 M | |
| BHC | Bausch Health Companies Inc | 10.4604 | -0.3632 | -3.36 | 726.73 K | |
| RIO | Rio2 Ltd | 9.00 | -0.30 | -3.23 | 767 | |
| WPRT | Westport Fuel Systems Inc | 94.85 | -2.80 | -2.87 | 2.73 K | |
| UNC | United Corp Ltd | 3.1832 | -0.085 | -2.6 | 642 | |
| CCO | Cameco Corp | 26.7047 | -0.7013 | -2.56 | 3.26 M | |
| AEM | Agnico Eagle Mines Ltd | 46.5734 | -1.1948 | -2.5 | 1.15 M | |
| WTE | Westshore Terminals Investment Corp | 5.306 | -0.1311 | -2.41 | 694.95 K | |
| ESM | Euro Sun Mining Inc | 7.4472 | -0.1817 | -2.38 | 2.26 K | |
| CTC | Canadian Tire Corp Ltd | 55.1012 | -1.3159 | -2.33 | 370 | |
| TVA-B | TVA Group Inc | 13.6708 | -0.3203 | -2.29 | 450 | |
| ABX | Barrick Mining Corp | 36.2998 | -0.8387 | -2.26 | 5.59 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.7744 | -0.1501 | -2.17 | 830 | |
| CEF | Sprott Physical Gold Silver Trust | 12.2022 | -0.2681 | -2.15 | 220.09 K | |
| EDR | Endeavour Silver Corp | 3.3092 | -0.0727 | -2.15 | 115.94 K | |
| III | Imperial Metals Corp | 4.695 | -0.10 | -2.09 | 8.28 K | |
| MER | Africa Oil Corp | 4.2454 | -0.0884 | -2.04 | 5.6 K | |
| PAAS | Pan American Silver Corp | 27.3909 | -0.5668 | -2.03 | 315.86 K | |
| MSCL | Satellos Bioscience Inc | 124.80 | -2.40 | -1.89 | 33 | |
| BB | Blackberry Ltd | 92.32 | -1.74 | -1.85 | 1.99 M | |
| IMG | Iamgold Corp | 7.2183 | -0.1286 | -1.75 | 3.35 M | |
| OBE | Obsidian Energy Ltd | 185.71 | -3.22 | -1.7 | 3.23 M | |
| K | Kinross Gold Corp | 18.6998 | -0.3177 | -1.67 | 4.84 M | |
| AIF | Altus Group Ltd | 7.7845 | -0.1282 | -1.62 | 3.46 K | |
| AG | First Majestic Silver Corp | 4.4205 | -0.0691 | -1.54 | 75.52 K | |
| DRX | Adf Group Inc Sv | 4.9044 | -0.0765 | -1.54 | 29.3 K | |
| IFP | Interfor Corp | 5.0428 | -0.0751 | -1.47 | 28.7 K | |
| ELEF | Silver Elephant Mining Corp | 22.8215 | -0.3307 | -1.43 | 137 | |
| GRT-UN | Granite Real Estate Investment Trust | 10.1132 | -0.1464 | -1.43 | 38.22 K | |
| BBD-B | Bombardier Inc Series B | 103.8275 | -1.4894 | -1.41 | 653.16 K | |
| MSV | Minco Silver Corp | 3.53 | -0.05 | -1.4 | 17.8 K | |
| WJX | Wajax Corp | 7.5054 | -0.1015 | -1.33 | 27.67 K | |
| BBD-PB | Bombardier Inc Pref B | 4.3986 | -0.0586 | -1.31 | 7.66 K | |
| WPM | Wheaton Precious Metals Corp | 12.48 | -0.1635 | -1.29 | 18.75 M | |
| PSI | Pason Systems Inc | 5.6306 | -0.0726 | -1.27 | 143.84 K | |
| MEQ | Mainstreet Eq J | 12.5203 | -0.1596 | -1.26 | 22.5 K | |
| KBL | Kbro Linen Inc | 6.1576 | -0.0685 | -1.1 | 1.1 K | |
| VNP | 5N Plus Inc | 7.57 | -0.08 | -1.05 | 316.9 K | |
| BBD-A | Bombardier Inc | 122.75 | -1.25 | -1.01 | 17.05 K | |
| BCE-PZ | Bce Inc Pref Z | 8.3256 | -0.0832 | -0.99 | 2.59 K | |
| ERD | Erdene Resource Development Corp | 6.30 | -0.06 | -0.94 | 23.52 K | |
| ADN | Acadian Timber Corp | 3.0061 | -0.0266 | -0.88 | 857 | |
| ADEN | Adentra Inc | 3.9152 | -0.034 | -0.86 | 211 | |
| BCE-PG | Bce Inc Pref G | 9.1865 | -0.0777 | -0.84 | 890 | |
| FNV | Franco-Nevada Corp | 15.2221 | -0.1211 | -0.79 | 538.1 K | |
| L | Loblaw CO | 4.2891 | -0.0334 | -0.77 | 3.19 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.7816 | -0.0506 | -0.74 | 13.27 K | |
| NPI | Northland Power Inc | 3.6334 | -0.0267 | -0.73 | 64.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.7134 | -0.0566 | -0.73 | 4.17 K | |
| ACQ | Autocanada Inc | 4.7571 | -0.0317 | -0.66 | 80.41 K | |
| AGF-B | AGF Management Limited | 7.7436 | -0.0508 | -0.65 | 316.91 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6961 | -0.0539 | -0.62 | 9.55 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9533 | -0.0236 | -0.59 | 2.6 K | |
| DCM | Data Communications Mgmt Corp | 264.5439 | -1.538 | -0.58 | 387 | |
| BU | Burcon Nutrascience Corp | 148.8834 | -0.8271 | -0.55 | 949 | |
| BBD-PC | Bombardier Inc Pref C | 4.4389 | -0.0238 | -0.53 | 5.97 K | |
| JAG | Jaguar Mining Inc | 10923.6563 | -57.709 | -0.53 | 671.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 386.00 | 138.09 M | -20.00 | -4.93 | 700 |
| KLNG | Koil Energy Solutions Inc. | 13.60 | 35.86 M | -0.80 | -5.56 | 9.02 K |
| ORBT | Orbit International Corporation | 8.3297 | 9.98 M | -0.2509 | -2.92 | 2.8 K |
| FCGD | First Colombia Gold Corp | 1400.00 | 978.13 K | -150.00 | -9.68 | 18 |
| NEOM | NeoMedia Technologies Inc | 14.40 | 508.84 K | -1.35 | -8.57 | 620 |
| BLFE | BioLife Sciences Inc | 367.5092 | 318.35 K | -22.5005 | -5.77 | 10 |
| DKAM | Drinks Americas Holdings Ltd | 918.7511 | 278.3 K | -18.75 | -2 | 208 |
| WDBG | Woodbrook Group Holdings Inc | 8378.3779 | 70.27 K | -17927.9297 | -68.15 | 33 |
| LGBI | Cannabiz Mobile Inc | 36.00 | 64.81 K | -2.40 | -6.25 | 263 |
| WUHN | Wuhan General Group (China) Inc | 13.05 | 16.54 K | -0.20 | -1.51 | 100 |
| CGNH | CardioGenics Holdings Inc | 8.90 | 9.61 K | -0.20 | -2.2 | 31.77 K |
| SGMD | Sugarmade Inc | 35.00 | 6.6 K | -0.50 | -1.41 | 2 |
| EKNL | EKO International Corp | 6.00 | 6.34 K | -1.50 | -20 | 5 K |
| TIXC | Tix Corporation | 4.02 | 2.36 K | -0.0391 | -0.96 | 16.73 K |
| RITT | RiT Technologies Ltd | 3.20 | 1.55 K | -0.08 | -2.44 | 3.77 K |
| TXIC | Tongxin International Ltd | 7.80 | 1.45 K | -0.10 | -1.27 | 19.2 K |
| RGGI | Resgreen Group International Inc | 8200.00 | 5 | -200.00 | -2.38 | 2 |
| GGII | Green Globe International Inc | 40.00 | -20.00 | -33.33 | 315 | |
| UCSO | United Consortium Ltd | 100.00 | -30.00 | -23.08 | 111.95 K | |
| FONU | FonU2 Inc | 256.00 | -64.00 | -20 | 1 | |
| GTKP | GateKeeper USA Inc | 4.95 | -0.04 | -0.8 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 880.00 | 12.09 M | -20.00 | -2.22 | 128 |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 467 | |
| SMN | Sun Summit Minerals Corp | 13.50 | -4.05 | -23.08 | 267 | |
| CTEK | CLEANTEK Industries Inc | 10.00 | -2.9412 | -22.73 | 119 | |
| ELXR | Elixxer Ltd | 10.2236 | -2.556 | -20 | 156 | |
| CMIL | Capella Minerals Limited | 17.85 | -4.20 | -19.05 | 51 | |
| EON | EON Lithium Corp. | 54.00 | -12.00 | -18.18 | 17 | |
| AVCR | Avricore Health Inc | 23.60 | -4.40 | -15.71 | 69 K | |
| BEAR | Big Bear Gold Corp. | 6.00 | -1.00 | -14.29 | 400 | |
| BSK | Blue Sky Uranium Corp | 39.00 | -6.00 | -13.33 | 60 | |
| WPG | West Point Gold Corp. | 16.50 | -2.00 | -10.81 | 100 | |
| GDX | Goldex Resources Corporation | 9.00 | -1.00 | -10 | 100 | |
| NL | Northern Lion Gold Corp | 9.92 | -0.96 | -8.82 | 1.25 K | |
| DLTA | Delta Resources Limited | 6.30 | -0.60 | -8.7 | 12.4 K | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.40 | -7.41 | 5.53 K | |
| MQM | Metalquest Mining Inc. | 11.8125 | -0.9375 | -7.35 | 31.02 K | |
| MYID | Killi Ltd | 376.674 | -27.902 | -6.9 | 17.5 K | |
| CTM | Canterra Minerals Corporation | 27.00 | -2.00 | -6.9 | 140 | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -1.00 | -6.67 | 685 | |
| ICON | International Iconic Gold Exploration Corp | 92.00 | -6.00 | -6.12 | 190 | |
| GR | Great Atlantic Resources Corp | 32.00 | -2.00 | -5.88 | 125 | |
| KIP | Kiplin Metals Inc | 534.60 | -32.40 | -5.71 | 43.57 K | |
| SSE | Silver Spruce Resources Inc | 78.00 | -4.50 | -5.45 | 389 | |
| BRL-H | Bearclaw Capital Corp | 3.50 | -0.20 | -5.41 | 12.5 K | |
| CMO-H | Cliffmont Resources Ltd | 70.00 | -4.00 | -5.41 | 1.09 K | |
| GAL | Galantas Gold Corporation | 9.00 | -0.50 | -5.26 | 1.05 K | |
| RECO | Reconnaissance Energy Africa Ltd | 3.80 | -0.20 | -5 | 1.3 K | |
| SIEN | Sienna Resources Inc. | 19.00 | -1.00 | -5 | 23.1 K | |
| IFR | International Frontier Resources Corporation | 13.0286 | -0.6857 | -5 | 2.73 K | |
| BAV-H | Bravern Ventures Ltd | 25.7995 | -1.20 | -4.44 | 250 | |
| DAU | Desert Gold Ventures Inc | 6.50 | -0.30 | -4.41 | 600 | |
| NVT | Nortec Minerals Corp | 6.60 | -0.30 | -4.35 | 1.8 K | |
| KTN | Kootenay Silver Inc | 16.00 | -0.70 | -4.19 | 6.72 K | |
| AUQ | AuQ Gold Mining Inc | 9.20 | -0.40 | -4.17 | 2.77 K | |
| ROAR | Lion Rock Resources Inc. | 24.00 | -1.00 | -4 | 420 | |
| SILV | Silver Valley Metals Corp. | 20.25 | -0.81 | -3.85 | 76.1 K | |
| OGW | Ongwe Minerals Inc. | 4.16 | -0.16 | -3.7 | 844 | |
| KNG | Kingsmen Resources Ltd | 8.80 | -0.32 | -3.51 | 125 | |
| GRZ | Gold Reserve Inc | 4.3599 | -0.1535 | -3.4 | 102.23 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.83 | -0.27 | -3.33 | 51 K | |
| GRDM | Grid Metals Corp | 4.50 | -0.15 | -3.23 | 2.15 K | |
| GX | Guardian Exploration Inc | 3.10 | -0.10 | -3.13 | 27.8 K | |
| SNV | Sonoro Energy Ltd | 124.00 | -4.00 | -3.13 | 76 | |
| ADK | DIAGNOS Inc | 6.60 | -0.20 | -2.94 | 8.02 K | |
| KUR-H | Kure Technologies Inc | 3.70 | -0.10 | -2.63 | 3.59 K | |
| URZ | Urz Energy Corp | 205.00 | -5.00 | -2.38 | 4 | |
| MPH | Medicure Inc | 13.20 | -0.30 | -2.22 | 48.52 K | |
| KEEK | Personas Social Incorporated | 660.00 | -15.00 | -2.22 | 8 | |
| LQWD | LQwD FinTech Corp | 77.0001 | -1.40 | -1.79 | 89 | |
| WML | Wealth Minerals Ltd | 4.76 | -0.08 | -1.65 | 13.7 K | |
| CN | Condor Resources Inc | 6.00 | -0.10 | -1.64 | 32.22 K | |
| WMK | Whitemud Resources Inc | 9.10 | -0.15 | -1.62 | 8.17 K | |
| WINS | Winshear Gold Corp | 26.2703 | -0.37 | -1.39 | 1.23 K | |
| CAMB | Cambria Gold Mines Inc. | 56.00 | -0.50 | -0.88 | 46.5 K | |
| BQE | BQE Water Inc | 381.00 | -2.00 | -0.52 | 67.53 K |