Loser Volumes for 9 October 2009 from 00:00:00 until 23:59:59
Loser Volumes for 9 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.65 | 10.83 B | -0.15 | -1.39 | 9.04 K |
| UEC | Uranium Energy | 3.26 | 5.62 B | -0.02 | -0.61 | 468.99 K |
| SEB | Seaboard Corporation | 1416.8696 | 3.99 B | -13.5585 | -0.95 | 1.4 K |
| SVM | Silvercorp Metals Inc | 4.3005 | 2.35 B | -0.1193 | -2.7 | 745.88 K |
| NAK | Northern Dynasty Minerals | 7.60 | 941.39 M | -0.07 | -0.91 | 195.56 K |
| THM | International Tower Hill Mines Ltd | 5.1577 | 687.15 M | -0.076 | -1.45 | 195.01 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.2956 | 397.6 M | -0.0935 | -2.13 | 121.7 K |
| CIX | Compx International Inc | 3.4323 | 387.93 M | -0.0754 | -2.15 | 12.01 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.09 | 325.67 M | -0.08 | -2.52 | 308.35 K |
| FRD | Friedman Industries Inc | 4.0585 | 309.21 M | -0.0472 | -1.15 | 12.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4886 | 301.51 M | -0.0773 | -1.39 | 46 K |
| BKTI | Bk Technologies Inc | 12.8366 | 289.61 M | -0.0729 | -0.56 | 9.94 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.0933 | 279.21 M | -0.1459 | -3.44 | 170.91 K |
| GENC | Gencor Industries IN | 5.3107 | 253.58 M | -0.056 | -1.04 | 150 |
| CMT | Core Molding Technologies Inc | 3.0167 | 224.15 M | -0.1286 | -4.09 | 21.7 K |
| NEN | New England Realty Associates | 10.6628 | 195.21 M | -0.1005 | -0.93 | 300 |
| ESP | Espey Mfg. & Electronics | 8.3756 | 187.57 M | -0.0903 | -1.07 | 4.1 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 156.02 M | -140.00 | -7.41 | 70 |
| USBC | USBC, Inc. | 240.00 | 140.63 M | -60.00 | -20 | 1 |
| VFL | Delaware Florida Insured Muni | 5.57 | 138.86 M | -0.0747 | -1.32 | 2.5 K |
| EP | Empire Petroleum Corp | 3.2403 | 105.45 M | -0.463 | -12.5 | 217 |
| AREN | The Arena Group Holdings Inc | 6.60 | 76.16 M | -0.22 | -3.23 | 45 |
| WWR | Westwater Resources | 6420.00 | 76.03 M | -300.00 | -4.46 | 39 |
| CEV | Eaton Vance California Muni Income Trust | 5.433 | 74.56 M | -0.1352 | -2.43 | 23.3 K |
| IBIO | Ibio Inc | 5750.00 | 73.03 M | -500.00 | -8 | 2 |
| CVU | CPI Aerostructures | 7.2999 | 72.74 M | -0.1001 | -1.35 | 2.62 K |
| COHN | Cohen & CO Inc | 35.2385 | 38.33 M | -1.5592 | -4.24 | 14 K |
| CVM | Cel-Sci Corp | 10575.00 | 26.57 M | -150.00 | -1.4 | 1.16 K |
| BESS | Bimergen Energy Corporation | 74.20 | 25.27 M | -2.80 | -3.64 | 286 |
| MXC | Mexco Energy Corp | 10.0108 | 19.44 M | -0.2714 | -2.64 | 5.8 K |
| AIRI | Air Industries Group Inc | 117.2399 | 12.66 M | -50.2457 | -30 | 8 |
| UUU | Universal Security Instruments | 4.8837 | 10.72 M | -0.0758 | -1.53 | 8.5 K |
| DSS | Document Security Systems | 6231.8789 | 5.55 M | -290.8188 | -4.46 | 34 |
| GBR | New Concept Energy Inc | 5.70 | 3.67 M | -0.11 | -1.89 | 3.77 K |
| ITP | IT Tech Packaging Inc | 50.9422 | 3.26 M | -1.9444 | -3.68 | 4.76 K |
| TPHS | Trinity Pl Hlds Inc | 7.7078 | 1.35 M | -0.249 | -3.13 | 35.28 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 12.8577 | 191.56 B | -0.4939 | -3.7 | 4.95 M |
| SBUX | Starbucks Corporation | 8.0937 | 121.59 B | -0.092 | -1.12 | 17.78 M |
| CMCSA | Comcast Corporation | 5.0251 | 91.02 B | -0.0323 | -0.64 | 37.99 M |
| NTES | Netease Inc ADR | 6.2889 | 81.88 B | -0.1832 | -2.83 | 22.06 M |
| ROST | Ross Stores Inc | 9.5722 | 80.78 B | -0.3791 | -3.81 | 22.29 M |
| MDLZ | Mondelez Intl Inc | 17.4046 | 78.85 B | -0.0938 | -0.54 | 8.69 M |
| WBD | Discovery Inc Series A | 30.55 | 67.87 B | -0.37 | -1.2 | 1.02 M |
| EA | Electronic Arts Inc | 19.8258 | 52.58 B | -0.2137 | -1.07 | 6.31 M |
| EBAY | Ebay Inc | 9.1163 | 47.17 B | -0.1455 | -1.57 | 28.33 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.5034 | 45.42 B | -0.1581 | -0.77 | 387 K |
| ODFL | Old Dominion Freight Line Inc | 4.227 | 43.56 B | -0.0269 | -0.63 | 5.62 M |
| STLD | Steel Dynamics Inc | 10.6681 | 37.79 B | -0.1173 | -1.09 | 3.99 M |
| VOD | Vodafone Grp Plc ADR | 8.8186 | 36.75 B | -0.0743 | -0.84 | 4.69 M |
| ACGL | Arch Capital Grp Ltd | 7.2903 | 33.51 B | -0.1151 | -1.55 | 4.81 M |
| WTW | Weight Watchers International, Inc | 53.2043 | 32.34 B | -0.5347 | -0.99 | 293.24 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.5588 | 30.84 B | -0.0713 | -0.74 | 1.38 M |
| CTSH | Cognizant Tech Sol | 17.0856 | 27.72 B | -0.1147 | -0.67 | 9.39 M |
| SATS | Echostar Corp | 12.7106 | 26.67 B | -0.0918 | -0.72 | 71.02 K |
| VRSK | Verisk Analytics Inc | 25.1681 | 23.71 B | -0.1906 | -0.75 | 3.36 M |
| UTHR | United Therapeutic | 43.85 | 22.11 B | -1.07 | -2.38 | 1.11 M |
| RGLD | Royal Gold Inc | 39.9704 | 19.78 B | -0.5111 | -1.26 | 693.7 K |
| HST | Host Marriott Financial Trust | 6.4726 | 16.69 B | -0.068 | -1.04 | 9.13 M |
| APA | Apa Corp | 72.8004 | 14.23 B | -0.4811 | -0.66 | 3.31 M |
| BPOP | Popular Inc | 20.4548 | 11.17 B | -0.3746 | -1.8 | 452.03 K |
| WYNN | Wynn Resorts Ltd | 40.636 | 10.79 B | -1.2523 | -2.99 | 7.11 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 9.2308 | 10.5 B | -0.1568 | -1.67 | 8.28 M |
| SIRI | Sirius XM Holdings | 4.3696 | 9.61 B | -0.0794 | -1.78 | 1.93 M |
| FORM | Formfactor Inc | 20.99 | 9.46 B | -0.17 | -0.8 | 950.03 K |
| FCFS | First Cash Fin Svcs | 15.4755 | 9.04 B | -0.2615 | -1.66 | 457.12 K |
| GGAL | Grupo Fin Galicia ADR | 3.8866 | 7.55 B | -0.022 | -0.56 | 437.9 K |
| URBN | Urban Outfitters Inc | 31.17 | 6.8 B | -0.53 | -1.67 | 2.55 M |
| WFRD | Weatherford International Plc | 18.9855 | 6.79 B | -0.3599 | -1.86 | 25.5 M |
| DSGX | Descartes Sys Group | 5.60 | 6.78 B | -0.08 | -1.41 | 175.01 K |
| SSRM | Ssr Mining Inc | 21.3717 | 6.52 B | -0.1619 | -0.75 | 828.2 K |
| ORKA | Oruka Therapeutics Inc | 16393.8574 | 6.31 B | -146.375 | -0.88 | 2 |
| HOMB | Home Bancshares Inc | 3.4977 | 6.22 B | -0.0259 | -0.74 | 572.88 K |
| DOX | Amdocs Ltd Ord | 21.0302 | 5.77 B | -0.1405 | -0.66 | 2.24 M |
| AMRX | Amneal Pharmaceuticals Inc | 9.67 | 5.46 B | -0.09 | -0.92 | 535.47 K |
| SVC | Service Properties Trust | 7.5717 | 5.26 B | -0.0437 | -0.57 | 1.02 M |
| IRDM | Iridium Comm Inc | 8.1173 | 5.23 B | -0.3382 | -4 | 1.84 M |
| CENX | Century Aluminum C | 10.69 | 5.18 B | -0.07 | -0.65 | 5.82 M |
| UFPI | Universal Forest Prd | 11.085 | 5.12 B | -0.141 | -1.26 | 474.9 K |
| SKYW | Skywest Inc | 15.0895 | 4.19 B | -0.214 | -1.4 | 347.67 K |
| USLM | U S Lime & Mineral | 6.3226 | 3.46 B | -0.0388 | -0.61 | 18.5 K |
| PLUG | Plug Power Inc | 10.90 | 3.1 B | -0.30 | -2.68 | 254.93 K |
| SBLK | Star Bulk Carriers | 114.8033 | 3.09 B | -1.9187 | -1.64 | 10.44 K |
| VECO | Veeco Instrument | 24.12 | 3.06 B | -0.21 | -0.86 | 855.94 K |
| TBBK | The Bancorp Inc | 5.70 | 2.83 B | -0.06 | -1.04 | 82 K |
| CECO | CECO Environmental Corp. | 3.5806 | 2.65 B | -0.0434 | -1.2 | 11.9 K |
| PENN | Penn Natl Gaming Inc | 5.488 | 2.57 B | -0.0526 | -0.95 | 847.72 K |
| NEOG | Neogen Cp | 5.0832 | 2.51 B | -0.04 | -0.78 | 1.03 M |
| PLPC | Preformed Line Prd | 30.5984 | 2.35 B | -0.6058 | -1.94 | 21.9 K |
| WERN | Werner Enterprise | 11.0393 | 2.18 B | -0.1304 | -1.17 | 697.12 K |
| ATRC | Atricure Inc | 4.61 | 2.18 B | -0.30 | -6.11 | 49.44 K |
| SLS | Sellas Life Sciences Group Inc | 55236.3047 | 2.17 B | -3205.6836 | -5.49 | 6 |
| QUBT | Quantum Computing Inc | 350.00 | 2.02 B | -18.00 | -4.89 | 77 |
| PRDO | Perdoceo Education Corp | 23.424 | 1.96 B | -0.2925 | -1.23 | 421.1 K |
| SRPT | Sarepta Therapeutics | 10.86 | 1.92 B | -0.12 | -1.09 | 349.76 K |
| GABC | German Amer Bncp Inc | 6.6573 | 1.9 B | -0.0874 | -1.3 | 14.96 K |
| HOPE | Hope Bancorp Inc | 4.7313 | 1.82 B | -0.042 | -0.88 | 88.12 K |
| QCRH | Qcr Holdings Inc | 8.9943 | 1.71 B | -0.3361 | -3.6 | 10.26 K |
| EZPW | Ezcorp Inc | 14.34 | 1.66 B | -0.12 | -0.83 | 401.02 K |
| DSGR | Distribution Solutions Group Inc | 8.1821 | 1.61 B | -0.1164 | -1.4 | 54.2 K |
| POET | Poet Technologies Inc | 3.50 | 1.48 B | -0.20 | -5.41 | 800 |
| HROW | Harrow Health Inc | 76.00 | 1.45 B | -3.60 | -4.52 | 833 |
| GIII | G-III Apparel Gp | 8.3369 | 1.44 B | -0.0844 | -1 | 301.2 K |
| ATLC | Atlanticus Hld Cp | 3.733 | 1.42 B | -0.0598 | -1.58 | 66.83 K |
| CCEC | Capital Clean Energy Carriers Corp | 16.3805 | 1.34 B | -0.1337 | -0.81 | 23.2 K |
| DMLP | Dorchester Minls | 5.1612 | 1.31 B | -0.0952 | -1.81 | 53.95 K |
| SENEB | Seneca Foods Cp B | 27.20 | 1.21 B | -0.87 | -3.1 | 500 |
| SVRA | Savara Inc | 227.85 | 1.14 B | -11.20 | -4.69 | 2.51 K |
| MSEX | Middlesex Water Company | 9.9398 | 1.1 B | -0.0776 | -0.77 | 30.87 K |
| LXRX | Lexicon Pharmaceutcl | 10.50 | 1.08 B | -1.89 | -15.25 | 1.38 M |
| SCSC | Scansource Inc | 30.03 | 1.05 B | -0.30 | -0.99 | 166.34 K |
| DAKT | Daktronics Inc | 5.5555 | 1.02 B | -0.0637 | -1.13 | 150 K |
| OMER | Omeros Corp | 8.46 | 984.3 M | -0.27 | -3.09 | 289.77 K |
| LYTS | L S I Industries | 4.8256 | 906.8 M | -0.09 | -1.83 | 67.1 K |
| TRNS | Transcat Inc | 5.16 | 892.83 M | -0.21 | -3.91 | 100 |
| WRLD | World Acceptance Cp | 26.73 | 872.64 M | -0.44 | -1.62 | 165.31 K |
| HSTM | Healthstream Inc | 4.0668 | 829.25 M | -0.0473 | -1.15 | 24.57 K |
| MFIC | Midcap Financial Investment Corp | 4.316 | 803.96 M | -0.0814 | -1.85 | 343.17 K |
| SCHL | Scholastic Cp | 18.0906 | 779.59 M | -0.5586 | -3 | 178.03 K |
| CYRX | Cryoport Inc | 54.00 | 753.51 M | -1.20 | -2.17 | 393 |
| XOMA | Xoma Corp | 240.00 | 710.16 M | -6.00 | -2.44 | 3.29 K |
| CARE | Carter Bankshares Inc | 4.9042 | 709.47 M | -0.0377 | -0.76 | 4 K |
| CWBC | Community West Bncsh | 3.637 | 691.03 M | -0.0743 | -2 | 4.5 K |
| TIPT | Tiptree Fncl Cl A | 3.5568 | 671.43 M | -0.018 | -0.5 | 55.84 K |
| GYRE | Gyre Therapeutics Inc | 14602.4863 | 644.27 M | -282.3486 | -1.9 | 60 |
| CTRN | Citi Trends Inc | 25.6206 | 634.57 M | -0.3173 | -1.22 | 187.08 K |
| CIVB | Civista Bncshrs | 3.8397 | 591.6 M | -0.2884 | -6.99 | 7.77 K |
| CWCO | Cons Water CO Inc | 10.3581 | 517.13 M | -0.0597 | -0.57 | 71.99 K |
| ESEA | Euroseas Ltd | 144.0899 | 508.13 M | -2.3081 | -1.58 | 860 |
| TATT | T A T Tech Ltd | 6.0981 | 490.55 M | -0.1187 | -1.91 | 5.4 K |
| ATNI | Atn International | 35.4078 | 481.27 M | -0.619 | -1.72 | 35.6 K |
| BMRC | Bank of Marin Bancrp | 10.3404 | 466.68 M | -0.095 | -0.91 | 17.43 K |
| FRBA | First Bank | 3.2988 | 461.46 M | -0.22 | -6.25 | 2 K |
| CZNC | Citizens & Northern Corp | 6.0893 | 459.14 M | -0.5569 | -8.38 | 71.33 K |
| WEYS | Weyco Gp Inc | 13.1531 | 446.87 M | -0.1046 | -0.79 | 50.87 K |
| TITN | Titan Machinery Inc | 12.18 | 438.31 M | -0.14 | -1.14 | 96.72 K |
| SOHU | Sohu.com Inc ADR | 64.51 | 428.13 M | -1.85 | -2.79 | 1.16 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.184 | 260.21 B | -0.1516 | -2.07 | 9.1 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1823 | 249.44 B | -0.0169 | -0.53 | 2.78 M |
| BHP | BHP Billiton Ltd ADR | 25.2522 | 228.68 B | -0.2388 | -0.94 | 3.84 M |
| TM | Toyota Motor Corp Ltd | 54.0224 | 224.77 B | -0.3519 | -0.65 | 461.96 K |
| SAN | Banco Santander ADR | 5.964 | 209.86 B | -0.0779 | -1.29 | 9.36 M |
| T | American Telephone and Telegraph Inc. | 7.0481 | 167.88 B | -0.0769 | -1.08 | 33.15 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7882 | 159.79 B | -0.0197 | -0.52 | 133.5 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 35.0137 | 158.73 B | -0.4415 | -1.25 | 182.3 K |
| COP | ConocoPhillips | 21.9287 | 151.27 B | -0.2721 | -1.23 | 16.3 M |
| CB | Chubb Ltd | 34.1908 | 133.9 B | -0.1819 | -0.53 | 1.39 M |
| NEM | Newmont Mining Corp | 32.7032 | 123.5 B | -0.3587 | -1.08 | 6.66 M |
| BTI | British American Tobacco Industries ADR | 12.0416 | 122.51 B | -0.1386 | -1.14 | 279.4 K |
| HDB | Hdfc Bank Ltd ADR | 4.5299 | 119.59 B | -0.0777 | -1.69 | 7.18 M |
| BP | BP Plc ADR | 21.5178 | 111.15 B | -0.2017 | -0.93 | 6.62 M |
| IBN | Icici Bank Ltd ADR | 5.872 | 107.13 B | -0.0451 | -0.76 | 12.24 M |
| PWR | Quanta Services | 21.6108 | 100.82 B | -0.2363 | -1.08 | 2.99 M |
| BN | Brookfield Corporation | 3.5674 | 100.07 B | -0.0822 | -2.25 | 9.96 M |
| FCX | Freeport-Mcmoran Inc | 26.6633 | 96.42 B | -0.2295 | -0.85 | 21.3 M |
| VLO | Valero Energy Corp | 11.0691 | 94.73 B | -0.1256 | -1.12 | 5.13 M |
| UPS | United Parcel Service | 31.9768 | 88.85 B | -0.2057 | -0.64 | 3.3 M |
| RCL | Royal Caribbean Cruises Ltd | 19.5252 | 82.15 B | -0.69 | -3.41 | 3.39 M |
| NGG | National Grid Transco Plc ADR | 16.8256 | 80.7 B | -0.2069 | -1.21 | 120.45 K |
| FDX | Fedex Corp | 63.7984 | 76.28 B | -0.5682 | -0.88 | 2.44 M |
| NWG | Natwest Group Plc ADR | 9.3456 | 75.81 B | -0.1445 | -1.52 | 283.72 K |
| CRH | CRH Plc ADR | 17.7839 | 67.39 B | -0.5106 | -2.79 | 94 K |
| NUE | Nucor Corp | 28.9849 | 61.79 B | -0.3024 | -1.03 | 4.77 M |
| RELX | Relx Plc ADR | 4.2424 | 61.7 B | -0.1068 | -2.46 | 163.6 K |
| NKE | Nike Inc | 13.4735 | 61.3 B | -0.0912 | -0.67 | 8.87 M |
| OXY | Occidental Petroleum Corp | 48.1196 | 59.04 B | -0.3327 | -0.69 | 4.57 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.2183 | 55.82 B | -0.0726 | -0.78 | 10.91 K |
| F | Ford Motor Company | 3.6233 | 55.75 B | -0.0305 | -0.83 | 32.6 M |
| MT | Arcelormittal ADR | 63.4438 | 55.58 B | -0.7461 | -1.16 | 1.69 M |
| INFY | Infosys Ltd ADR | 3.3997 | 51.03 B | -0.1239 | -3.52 | 48.23 M |
| DVN | Devon Energy Corp | 43.4684 | 49.94 B | -0.394 | -0.9 | 3.92 M |
| ROK | Rockwell Automation Inc | 29.5044 | 49.74 B | -0.3427 | -1.15 | 1.67 M |
| AMP | Ameriprise Financial Services | 25.90 | 49.73 B | -0.1765 | -0.68 | 2.89 M |
| AZO | Autozone | 145.92 | 47.91 B | -1.20 | -0.82 | 746.09 K |
| TRI | Thomson Reuters Corp | 20.9639 | 46.7 B | -0.1617 | -0.77 | 372.68 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 30.9281 | 40.28 B | -0.488 | -1.55 | 1.52 M |
| CCL | Carnival Corp | 24.2205 | 37.98 B | -0.4525 | -1.83 | 3.78 M |
| VMC | Vulcan Materials Company | 44.3007 | 37.29 B | -0.6242 | -1.39 | 718.54 K |
| TKO | Tko Group Holdings Inc Cl A | 8.4969 | 37.22 B | -0.1867 | -2.15 | 102.1 K |
| GFI | Gold Fields Ltd ADR | 8.821 | 36.02 B | -0.2109 | -2.34 | 6.57 M |
| LVS | Las Vegas Sands | 11.4344 | 29.61 B | -0.1457 | -1.26 | 32.14 M |
| HAL | Halliburton Company | 21.4605 | 28.16 B | -0.441 | -2.01 | 10.92 M |
| CRS | Carpenter Technology Corp | 18.0587 | 26.7 B | -0.4225 | -2.29 | 390.5 K |
| OMC | Omnicom Group Inc | 22.0581 | 23.58 B | -0.2246 | -1.01 | 3.07 M |
| AER | Aercap Holdings N.V. | 8.6232 | 23.47 B | -0.0784 | -0.9 | 416.4 K |
| CIB | Bancolombia S.A. ADR | 17.042 | 23.25 B | -0.1648 | -0.96 | 481.9 K |
| GPN | Global Payments Inc | 22.7113 | 22.72 B | -0.1361 | -0.6 | 1.52 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 30.5537 | 22.59 B | -0.2979 | -0.97 | 56.7 K |
| LUV | Southwest Airlines Company | 8.2476 | 22.27 B | -0.0945 | -1.13 | 8.11 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.2887 | 20.63 B | -0.2548 | -0.89 | 756.69 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.5957 | 18.6 B | -0.054 | -0.62 | 84.2 K |
| CF | Cf Industries Holdings | 12.3546 | 17.83 B | -0.1071 | -0.86 | 2.46 M |
| ONTO | Onto Innovation Inc | 7.525 | 15.91 B | -0.115 | -1.51 | 217.9 K |
| KEP | Korea Electric Power Corp ADR | 11.4709 | 15.75 B | -0.0616 | -0.53 | 391.4 K |
| MAA | Mid-America Apartment Communities | 23.4774 | 15.67 B | -0.1538 | -0.65 | 268.6 K |
| MAS | Masco Corp | 9.632 | 15.01 B | -0.0823 | -0.85 | 2.3 M |
| AA | Alcoa Corp | 28.0428 | 14.27 B | -0.2166 | -0.77 | 12.6 M |
| AGI | Alamos Gold Inc | 8.5039 | 14 B | -0.0524 | -0.61 | 2.7 K |
| CRL | Charles River Laboratories Intl | 39.00 | 13.46 B | -0.23 | -0.59 | 569.19 K |
| AIZ | Assurant Inc | 23.0746 | 13.44 B | -0.6815 | -2.87 | 2.44 M |
| BF-A | Brown-Forman Corporation | 9.1885 | 13.04 B | -0.1202 | -1.29 | 15.3 K |
| AIT | Applied Industrial Technologies | 14.4043 | 13.02 B | -0.1706 | -1.17 | 206.41 K |
| FMS | Fresenius Medical Care Corp ADR | 18.7398 | 12.62 B | -0.1706 | -0.9 | 118 K |
| RTO | Rentokil Initial Plc ADR | 7.7461 | 12.36 B | -0.127 | -1.61 | 300 |
| AFG | American Financial Group | 10.3852 | 11.97 B | -0.2126 | -2.01 | 642.3 K |
| HL | Hecla Mining Company | 4.4158 | 11.91 B | -0.2412 | -5.18 | 15.17 M |
| DY | Dycom Industries | 12.15 | 11.85 B | -0.10 | -0.82 | 234 K |
| DVA | Davita Healthcare Partners Inc | 27.95 | 11.45 B | -0.265 | -0.94 | 2.27 M |
| WTRG | Essential Utilities Inc | 8.5481 | 11.37 B | -0.0464 | -0.54 | 1.43 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 10.0914 | 11.31 B | -0.1561 | -1.52 | 2.99 M |
| CPT | Camden Property Trust | 20.7233 | 10.89 B | -0.3394 | -1.61 | 879.3 K |
| AYI | Acuity Brands Inc | 32.0683 | 10.69 B | -0.387 | -1.19 | 709.6 K |
| MOD | Modine Manufacturing Company | 10.95 | 10.53 B | -0.33 | -2.93 | 414.6 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.166 | 10.37 B | -0.0724 | -2.24 | 1.45 M |
| IAG | Iamgold Corp | 13.586 | 10.37 B | -0.2417 | -1.75 | 3.71 M |
| NYT | New York Times Company | 7.4943 | 10.28 B | -0.0972 | -1.28 | 815.5 K |
| EGO | Eldorado Gold Corp | 57.4429 | 10.2 B | -0.5256 | -0.91 | 848.12 K |
| PSO | Pearson Plc ADR | 7.1061 | 9.72 B | -0.0506 | -0.71 | 215.6 K |
| SUZ | Suzano Papel E Celul ADR | 5.3055 | 9.68 B | -0.208 | -3.77 | 1.88 K |
| EDU | New Oriental Education & Technology Group ADR | 19.0023 | 9.26 B | -0.1311 | -0.69 | 825.88 K |
| CUBE | Cubesmart | 3.4128 | 9.24 B | -0.1054 | -3 | 1.44 M |
| ADC | Agree Realty Corp | 9.9314 | 9.15 B | -0.1865 | -1.84 | 15.4 K |
| KT | Korea Telecom Corp ADR | 8.4994 | 8.83 B | -0.1349 | -1.56 | 170.5 K |
| ACM | Aecom Technology Corp | 25.1331 | 8.51 B | -0.1437 | -0.57 | 790.9 K |
| FRO | Frontline Ltd | 53.1407 | 8.49 B | -0.6992 | -1.3 | 119.53 K |
| GME | Gamestop Corp | 4.538 | 8.44 B | -0.0691 | -1.5 | 15.45 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 24.0258 | 8.15 B | -0.3818 | -1.56 | 51.3 K |
| BLDR | Builders Firstsource | 4.6818 | 8.08 B | -0.055 | -1.16 | 80.91 K |
| CMC | Commercial Metals Company | 12.0564 | 7.97 B | -0.1477 | -1.21 | 1.43 M |
| NFG | National Fuel Gas Company | 28.9072 | 7.82 B | -0.2501 | -0.86 | 259.3 K |
| SSL | Sasol Ltd ADR | 129.4478 | 7.8 B | -1.2814 | -0.98 | 455.49 K |
| SM | Sm Energy Company | 30.3049 | 7.73 B | -0.8037 | -2.58 | 588.93 K |
| NOV | Nov Inc | 31.6584 | 7.49 B | -0.3498 | -1.09 | 4.55 M |
| MOS | Mosaic Company | 35.9856 | 7.34 B | -0.307 | -0.85 | 4.46 M |
| ORA | Ormat Technologies | 36.1377 | 7.03 B | -0.2054 | -0.57 | 115.7 K |
| KEX | Kirby Corp | 35.49 | 7 B | -0.23 | -0.64 | 258.4 K |
| AN | Autonation Inc | 17.99 | 6.89 B | -0.10 | -0.55 | 2.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 74400.00 | -9600.00 | -11.43 | 4 | |
| FLNT | Flint Corp | 6.80 | -0.40 | -5.56 | 1.38 K | |
| CRRX | Carerx Corp | 16.3339 | -0.7871 | -4.6 | 95 | |
| VGZ | Vista Gold Corp | 3.05 | -0.13 | -4.09 | 29.85 K | |
| TXG | Torex Gold Resources Inc | 12.9442 | -0.4979 | -3.7 | 119.4 K | |
| SVM | Silvercorp Metals Inc | 4.483 | -0.1695 | -3.64 | 577.5 K | |
| ITH | International Tower Hill Mines Ltd | 5.64 | -0.20 | -3.42 | 207 K | |
| JAG | Jaguar Mining Inc | 8615.2607 | -288.5498 | -3.24 | 445.25 K | |
| MARI | Marimaca Copper Corp | 7.50 | -0.25 | -3.23 | 2.95 K | |
| PNP | Pinetree Capital Ltd | 364.00 | -12.00 | -3.19 | 1.75 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.3507 | -0.2397 | -3.16 | 5.23 K | |
| BN | Brookfield Corporation | 4.2029 | -0.1274 | -2.94 | 2.97 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.90 | -0.23 | -2.83 | 108.5 K | |
| SEA | Seabridge Gold Inc | 22.1008 | -0.6288 | -2.77 | 32.4 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2017 | -0.089 | -2.7 | 2.7 K | |
| BCE-PB | BCE Inc Pref AB | 7.7018 | -0.2125 | -2.69 | 2.77 K | |
| GDL | Goodfellow Inc | 3.3876 | -0.0917 | -2.64 | 1 K | |
| VCM | Vecima Networks Inc | 3.1198 | -0.0835 | -2.61 | 2.9 K | |
| LGD | Liberty Gold Corp | 18.44 | -0.48 | -2.54 | 35.48 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.7513 | -0.525 | -2.47 | 61.93 K | |
| HBP | Helix Biopharm | 13.85 | -0.35 | -2.46 | 2.7 K | |
| NOA | North American Construction Group Ltd | 5.2266 | -0.1311 | -2.45 | 20.9 K | |
| VNP | 5N Plus Inc | 5.62 | -0.14 | -2.43 | 444.3 K | |
| CJT | Cargojet Inc | 4.0763 | -0.0979 | -2.35 | 5.99 K | |
| BIR | Birchcliff Energy Ltd | 5.5078 | -0.1285 | -2.28 | 148.4 K | |
| EMA | Emera Incorporated | 10.0057 | -0.223 | -2.18 | 291.08 K | |
| SDE | Spartan Delta Corp | 156.1924 | -3.471 | -2.17 | 54 | |
| ELD | Eldorado Gold | 60.334 | -1.2019 | -1.95 | 2.58 M | |
| MDI | Major Drilling Grp | 7.27 | -0.1387 | -1.87 | 63.72 K | |
| BCE-PD | Bce Inc Pref D | 7.9527 | -0.1517 | -1.87 | 1.2 K | |
| SSRM | Ssr Mining Inc | 22.4105 | -0.4214 | -1.85 | 92.4 K | |
| LFE | Canadian Life Companies Split Corp | 3.3283 | -0.0612 | -1.81 | 14.04 K | |
| IMG | Iamgold Corp | 14.2233 | -0.2599 | -1.79 | 2.13 M | |
| AGI | Alamos Gold Inc Cls A | 8.3525 | -0.1487 | -1.75 | 450.01 K | |
| DXT | Dexterra Group Inc | 3.9453 | -0.0701 | -1.75 | 640 | |
| ESM | Euro Sun Mining Inc | 5.1767 | -0.0909 | -1.73 | 4.68 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.3455 | -0.1361 | -1.6 | 7.91 K | |
| GAU | Galiano Gold Inc | 4.92 | -0.08 | -1.6 | 85.6 K | |
| MSCL | Satellos Bioscience Inc | 148.80 | -2.40 | -1.59 | 140 | |
| WPK | Winpak Ltd | 6.4876 | -0.1043 | -1.58 | 9.29 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.5461 | -0.1372 | -1.58 | 6.34 K | |
| USA | Americas Silver Corp | 19.20 | -0.30 | -1.54 | 7.03 K | |
| TRX | Trx Gold Corporation | 3.22 | -0.05 | -1.53 | 92.05 K | |
| BCE-PR | BCE Inc Pref R | 7.1411 | -0.1093 | -1.51 | 175 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.7732 | -0.1161 | -1.47 | 130 | |
| WPRT | Westport Fuel Systems Inc | 123.20 | -1.80 | -1.44 | 7.81 K | |
| BCE-PI | BCE Inc Pref AI | 7.759 | -0.1132 | -1.44 | 7.51 K | |
| BHC | Bausch Health Companies Inc | 14.4488 | -0.2069 | -1.41 | 264.55 K | |
| TRI | Thomson Reuters Corp | 22.0881 | -0.3141 | -1.4 | 1.01 M | |
| OTEX | Open Text Corp | 7.7565 | -0.1074 | -1.37 | 502.8 K | |
| CCL-B | CCL Industries Inc | 3.4622 | -0.0473 | -1.35 | 229.26 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.9428 | -0.1219 | -1.34 | 10.08 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.9516 | -0.1299 | -1.29 | 222.99 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3294 | -0.1086 | -1.29 | 11.72 K | |
| DPM | Dundee Precious Metals Inc | 3.4451 | -0.0438 | -1.26 | 209.32 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.0112 | -0.1016 | -1.25 | 2.47 K | |
| PWF-PA | Power Financial Corp Pref A | 9.3578 | -0.1181 | -1.25 | 1.4 K | |
| SII | Sprott Inc | 22.3976 | -0.28 | -1.23 | 1.33 K | |
| EIF | Exchange Income Corp | 4.0642 | -0.0504 | -1.22 | 10.6 K | |
| PWF-PG | Power Financial Corp Pref G | 9.1555 | -0.1089 | -1.18 | 3.21 K | |
| CTC | Canadian Tire Corp Ltd | 46.4645 | -0.548 | -1.17 | 850 | |
| BCE-PS | Bce Inc Pref S | 7.3821 | -0.0863 | -1.16 | 1.5 K | |
| CFP | Canfor Corp | 6.07 | -0.07 | -1.14 | 50.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 269.6293 | -3.0672 | -1.12 | 32.43 K | |
| PBH | Premium Brands Holdings Corp | 5.2895 | -0.0601 | -1.12 | 29.91 K | |
| NPI | Northland Power Inc | 3.7102 | -0.042 | -1.12 | 301.47 K | |
| BMO | Bank of Montreal | 24.6969 | -0.2767 | -1.11 | 1.34 M | |
| T | Telus Corp | 3.7695 | -0.0415 | -1.09 | 1.82 M | |
| ELVA | Electrovaya Inc | 4.55 | -0.05 | -1.09 | 7.7 K | |
| FRU | Freehold Royalties Ltd | 4.7315 | -0.0491 | -1.03 | 111.32 K | |
| PAAS | Pan American Silver Corp | 20.6734 | -0.2144 | -1.03 | 183.11 K | |
| PD | Precision Drilling Corp | 135.40 | -1.40 | -1.02 | 620.98 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.0428 | -0.0935 | -1.02 | 4 K | |
| DSG | Descartes Sys | 5.90 | -0.06 | -1.01 | 173.33 K | |
| MTL | Mullen Group Ltd | 7.2881 | -0.0737 | -1 | 29.5 K | |
| TGO | Terago Inc | 4.95 | -0.05 | -1 | 200 | |
| ABX | Barrick Mining Corp | 30.2912 | -0.2937 | -0.96 | 3.11 M | |
| MG | Magna International Inc | 6.9727 | -0.0674 | -0.96 | 1.19 M | |
| MRU | Metro Inc | 9.0387 | -0.0872 | -0.96 | 425.81 K | |
| BCE | BCE Inc | 10.1614 | -0.0979 | -0.95 | 3.61 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.9502 | -0.057 | -0.95 | 2.97 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.5135 | -0.0589 | -0.9 | 182.84 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4536 | -0.039 | -0.87 | 6.08 K | |
| MEQ | Mainstreet Eq J | 7.9811 | -0.0698 | -0.87 | 12.3 K | |
| NG | Novagold Res Inc | 4.6089 | -0.0403 | -0.87 | 313.46 K | |
| SLF | Sun Life Financial Inc | 15.8955 | -0.1382 | -0.86 | 884.3 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2869 | -0.0717 | -0.86 | 3.03 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5312 | -0.0303 | -0.85 | 28.69 K | |
| BCE-PT | Bce Inc Pref T | 7.2189 | -0.0617 | -0.85 | 1.5 K | |
| WTE | Westshore Terminals Investment Corp | 5.4586 | -0.0466 | -0.85 | 282.39 K | |
| WN-PA | George Weston Prf | 8.8693 | -0.0755 | -0.84 | 2.7 K | |
| CCO | Cameco Corp | 25.2394 | -0.2127 | -0.84 | 689.78 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.3691 | -0.0705 | -0.84 | 2.23 M | |
| AEM | Agnico Eagle Mines Ltd | 56.7037 | -0.4537 | -0.79 | 635.82 K | |
| PHX | Phx Energy Services Corp | 3.1767 | -0.0248 | -0.77 | 44.84 K | |
| TPX-B | Molson Coors Canada Inc | 34.2168 | -0.2652 | -0.77 | 4.53 K | |
| MFC | Manulife Fin | 11.3415 | -0.0856 | -0.75 | 2.63 M | |
| BCE-PE | Bce Inc Pref E | 7.4446 | -0.0561 | -0.75 | 9.3 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.8523 | -0.0616 | -0.69 | 1.65 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.274 | -0.021 | -0.64 | 101.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUBT | Curative Biotechnology Inc | 45.00 | 9.85 M | -1.50 | -3.23 | 69 |
| FDOGF | Friday's Dog Holdings Inc. | 3.7872 | 7.85 M | -0.3888 | -9.31 | 75 |
| VALV | Shengkai Innovations Inc | 8.06 | 1.72 M | -0.14 | -1.71 | 625 |
| EARI | Entertainment Arts Research Inc | 57.80 | 1.66 M | -1.20 | -2.03 | 42 |
| ERHE | ERHC Energy Inc | 60.00 | 863.83 K | -4.00 | -6.25 | 983.74 K |
| CCTL | Coin Citadel | 11.00 | 373.73 K | -3.00 | -21.43 | 1.95 K |
| DKAM | Drinks Americas Holdings Ltd | 318.7504 | 278.3 K | -3.7499 | -1.16 | 19 |
| BOTY | Lingerie Fighting Championships Inc | 10500.00 | 130.04 K | -1200.00 | -10.26 | 2.9 K |
| PJET | Priority Aviation Inc | 1050.00 | 98.01 K | -50.00 | -4.55 | 207 |
| GRLF | Green Leaf Innovations Inc | 7.00 | 80.64 K | -0.25 | -3.45 | 4.04 M |
| USRM | U.S. Stem Cell Inc | 1500.00 | 64.15 K | -150.00 | -9.09 | 17 |
| RGGI | Resgreen Group International Inc | 280.00 | 48.75 K | -20.00 | -6.67 | 11 |
| EBWK | Enigma-Bulwark Ltd. | 19.00 | 13.66 K | -0.50 | -2.56 | 192 |
| CBKCQ | Christopher & Banks Corporation | 6.0177 | 3.86 K | -0.0645 | -1.06 | 268.2 K |
| HDYNQ | Hyperdynamics Corporation | 12.88 | 3.56 K | -0.32 | -2.42 | 28.49 K |
| SIMPQ | Simply Inc | 325.00 | 1.55 K | -7.50 | -2.26 | 653 |
| DOMR | Dominion Resources Black Warrior Trust | 8.6279 | 785 | -0.0997 | -1.14 | 11.49 K |
| RTNB | root9B Holdings Inc | 12.00 | 610 | -3.00 | -20 | 167 |
| CALIQ | China Auto Logistics Inc. | 32.7593 | 484 | -0.5406 | -1.62 | 13.92 K |
| SYNE | Synthesis Energy Systems Inc | 75.52 | 157 | -0.64 | -0.84 | 2.74 K |
| PEHD | Perigee Holdings Inc. | 592.00 | 130 | -8.00 | -1.33 | 81 |
| ASFX | American Scientific Resources Incorporated | 4.98 | -2.32 | -31.78 | 278.23 M | |
| IGNT | Ingen Technologies Inc | 3.60 | -0.20 | -5.26 | 103.24 K | |
| BAJFF | Camrova Resources Inc | 16.942 | -0.456 | -2.62 | 875 | |
| FRTD | Fortitude Group Inc | 52.8182 | -1.2727 | -2.35 | 73.5 K | |
| SGRCF | San Gold Corporation | 3.005 | -0.021 | -0.69 | 47.88 K | |
| SOGFF | Strategic Oil & Gas Ltd | 9.00 | -0.06 | -0.66 | 50 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 200.00 | 13.17 M | -20.00 | -9.09 | 168 |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 1 | |
| LUCA | Luca Mining Corp. | 8.96 | -2.56 | -22.22 | 77 | |
| DIG-H | District Mines Ltd | 14.40 | -3.60 | -20 | 7 | |
| LOD | Lode Gold Resources Inc. | 21.60 | -3.60 | -14.29 | 56 | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 49 | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 6 | |
| MANU | Manhattan Uranium Discovery Corp. | 110.00 | -15.00 | -12 | 7 | |
| CTH | CoTec Holdings Corp. | 800.00 | -100.00 | -11.11 | 10 | |
| BEW | BeWhere Holdings Inc | 4.7285 | -0.5254 | -10 | 228 | |
| ABM | Athabasca Minerals Inc | 54.00 | -6.00 | -10 | 45.23 K | |
| GYA | Guyana Goldstrike Inc | 13.50 | -1.50 | -10 | 40 | |
| NEXG | NeXGold Mining Corp | 4.44 | -0.48 | -9.76 | 9.43 K | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 73 | |
| SKEL | Skeleton Coast Uranium Corp. | 276.00 | -24.00 | -8 | 8 | |
| ROAR | Lion Rock Resources Inc. | 12.00 | -1.00 | -7.69 | 150 | |
| CUCU | Global Copper Corp. | 3.75 | -0.30 | -7.41 | 1.49 K | |
| QYOU | QYOU Media Inc | 15.00 | -1.20 | -7.41 | 8 | |
| XIM | Ximen Mining Corp | 9.375 | -0.625 | -6.25 | 216.5 K | |
| EON | EON Lithium Corp. | 48.00 | -3.00 | -5.88 | 2.97 K | |
| CDA | Canuc Resources Corporation | 17.00 | -1.00 | -5.56 | 6 | |
| VMY-H | Voice Mobility International Inc | 4.75 | -0.25 | -5 | 400 | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | -1.00 | -4.55 | 361 | |
| GBU | Gabriel Resources Ltd | 22.00 | -1.00 | -4.35 | 239.79 K | |
| BSK | Blue Sky Uranium Corp | 22.00 | -1.00 | -4.35 | 2.46 K | |
| BARU | Baru Gold Corp | 23.9896 | -1.0771 | -4.3 | 25.27 K | |
| SIEN | Sienna Resources Inc. | 12.00 | -0.50 | -4 | 295.45 K | |
| GGA | Goldgroup Mining Inc. | 7.125 | -0.285 | -3.85 | 70 | |
| GORO | Goldgroup Mining Inc. | 28.50 | -1.14 | -3.85 | 18 | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.0996 | -2.5 | 3.97 K | |
| PEX | Pacific Ridge Exploration Ltd | 10.25 | -0.25 | -2.38 | 52.18 K | |
| TIG | Triumph Gold Corp | 49.00 | -1.00 | -2 | 487 | |
| WEC | Winchester Equity Corporation | 9.80 | -0.20 | -2 | 2.9 K | |
| AZR | Azarga Metals Corp | 125.00 | -2.50 | -1.96 | 89.06 K | |
| VVTM | VVT Med Inc. | 1308.4113 | -23.3645 | -1.75 | 15 | |
| CKG | Chesapeake Gold Corp | 4.13 | -0.03 | -0.72 | 54.25 K |