Loser Volumes for 22 October 2009 from 00:00:00 until 23:59:59
Loser Volumes for 22 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 | 10.50 | 10.83 B | -0.30 | -2.78 | 26.51 K |
| UEC | Uranium Energy | 3.49 | 5.62 B | -0.17 | -4.64 | 609.74 K |
| UUUU | Energy Fuels Inc | 16.33 | 3.69 B | -0.57 | -3.37 | 720 |
| NG | Novagold Resources Inc | 4.5655 | 3.37 B | -0.208 | -4.36 | 2.88 M |
| NOG | Northern Oil and Gas | 82.567 | 2.64 B | -2.9951 | -3.5 | 57.14 K |
| SVM | Silvercorp Metals Inc | 4.7263 | 2.35 B | -0.0851 | -1.77 | 1.05 M |
| USAS | Americas Silver Corp | 18.60 | 1.73 B | -1.20 | -6.06 | 33 |
| NAK | Northern Dynasty Minerals | 7.27 | 941.39 M | -0.08 | -1.09 | 224.89 K |
| THM | International Tower Hill Mines Ltd | 4.8348 | 687.15 M | -0.2754 | -5.39 | 168.31 K |
| GAU | Galiano Gold Inc | 4.78 | 548.55 M | -0.12 | -2.45 | 142.4 K |
| CIX | Compx International Inc | 3.7439 | 387.93 M | -0.0352 | -0.93 | 1.2 K |
| FRD | Friedman Industries Inc | 3.9843 | 309.21 M | -0.0472 | -1.17 | 24.2 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3584 | 301.51 M | -0.0732 | -1.35 | 57.3 K |
| ACU | Acme United Corp | 6.9206 | 219.87 M | -0.1356 | -1.92 | 23.8 K |
| PLX | Protalix Biotherapeutics | 87.50 | 195.79 M | -3.80 | -4.16 | 83.12 K |
| NEN | New England Realty Associates | 10.4616 | 195.21 M | -0.3521 | -3.26 | 3 K |
| PLG | Platinum Group Metals Ltd | 160.00 | 189.24 M | -2.00 | -1.23 | 1.05 K |
| GORO | Gold Resource Corp | 6.1286 | 183.93 M | -0.2786 | -4.35 | 159.04 K |
| BCV | Bancroft Convertible Fund | 4.9441 | 140.07 M | -0.0268 | -0.54 | 5.5 K |
| SIF | Sifco Industries | 13.0509 | 131.05 M | -0.3972 | -2.95 | 8 K |
| IOR | Income Opportunity Realty Trust | 5.97 | 84.37 M | -0.49 | -7.59 | 200 |
| PLAG | Planet Green Holdings Corp | 725.00 | 82.69 M | -15.00 | -2.03 | 609 |
| WWR | Westwater Resources | 7320.00 | 76.03 M | -180.00 | -2.4 | 79 |
| DXR | Daxor Corp | 10.8232 | 59.78 M | -0.0703 | -0.65 | 3.5 K |
| OPTT | Ocean Power Tech Inc | 1454.00 | 55.14 M | -30.00 | -2.02 | 452.32 K |
| NNVC | Nanoviricides Inc | 41.30 | 34.68 M | -0.70 | -1.67 | 2.46 K |
| IGC | India Globalization Capital Inc | 18.00 | 27.65 M | -0.90 | -4.76 | 55.33 K |
| JOB | General Employment Enterprises | 7.60 | 21.24 M | -0.10 | -1.3 | 1.31 K |
| INUV | Inuvo Inc | 29.00 | 16.98 M | -6.00 | -17.14 | 6.92 K |
| BRN | Barnwell Industries | 4.8633 | 13.97 M | -0.0438 | -0.89 | 7.7 K |
| REED | Reed's, Inc. | 489.0615 | 11.14 M | -15.1859 | -3.01 | 23 |
| AUMN | Golden Minerals Company | 172.50 | 5.29 M | -15.00 | -8 | 373 |
| PW | Power REIT | 9.172 | 2.94 M | -0.0716 | -0.77 | 2 K |
| IPB | Merrill Lynch & Company | 7.0996 | -0.2885 | -3.9 | 200 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 17.545 | 1.34 B | -0.28 | -1.57 | 30.19 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.4122 | 998.36 B | -0.039 | -0.52 | 41.53 M |
| AMGN | Amgen Inc | 38.4541 | 224.13 B | -1.7249 | -4.29 | 20.59 M |
| MRVL | Marvell Technology Inc | 12.6748 | 190.56 B | -0.0937 | -0.73 | 12.66 M |
| PEP | Pepsico Inc | 37.5175 | 189.07 B | -0.2075 | -0.55 | 5.43 M |
| QCOM | Qualcomm Inc | 27.1654 | 170.81 B | -0.2182 | -0.8 | 25.35 M |
| GILD | Gilead Sciences Inc | 15.4055 | 168.35 B | -0.2521 | -1.61 | 30.69 M |
| BKNG | Booking Holdings Inc | 6.8728 | 159.95 B | -0.0381 | -0.55 | 12.9 M |
| IBKR | Interactive Brokers | 4.8702 | 152.97 B | -0.0996 | -2 | 3.99 M |
| EQIX | Equinix Inc | 69.5888 | 101.87 B | -2.6609 | -3.68 | 3.67 M |
| CDNS | Cadence Design Systems, Inc. | 7.80 | 90.2 B | -0.07 | -0.89 | 2.47 M |
| NTES | Netease Inc ADR | 5.8294 | 81.88 B | -0.0745 | -1.26 | 10.98 M |
| MDLZ | Mondelez Intl Inc | 18.1686 | 78.85 B | -0.2077 | -1.13 | 11.11 M |
| PCAR | Paccar Inc | 14.9069 | 69.76 B | -0.0838 | -0.56 | 6.07 M |
| AXON | Axon Enterprise Inc | 4.50 | 51.69 B | -0.06 | -1.32 | 800.5 K |
| EBAY | Ebay Inc | 8.9483 | 47.17 B | -0.3956 | -4.23 | 125.78 M |
| ODFL | Old Dominion Freight Line Inc | 4.0158 | 43.56 B | -0.1035 | -2.51 | 10.6 M |
| ERIC | Ericsson ADR | 6.095 | 33.03 B | -0.2175 | -3.45 | 24.42 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.4067 | 30.84 B | -0.0939 | -0.99 | 1.68 M |
| TSEM | Tower Semiconductor | 15.90 | 28.21 B | -0.30 | -1.85 | 11.84 K |
| PAAS | Pan Amer Silver Corp | 17.7549 | 21.82 B | -0.1615 | -0.9 | 1.31 M |
| MKSI | Mks Instruments Inc | 15.0045 | 19.91 B | -0.1967 | -1.29 | 523 K |
| RGLD | Royal Gold Inc | 38.8573 | 19.78 B | -0.2886 | -0.74 | 584.2 K |
| JAZZ | Jazz Pharma Plc | 7.81 | 16.1 B | -0.18 | -2.25 | 534.1 K |
| IESC | Ies Holdings | 6.56 | 15.54 B | -0.15 | -2.24 | 12.06 K |
| CSGP | Costar Group Inc | 3.993 | 12.61 B | -0.172 | -4.13 | 5.51 M |
| COKE | Coca Cola Bot Cons | 3.9605 | 12.1 B | -0.0721 | -1.79 | 270.15 K |
| KTOS | Kratos Defns | 10.68 | 11.96 B | -0.63 | -5.57 | 109.68 K |
| TECH | Bio-Techne Cp | 13.4136 | 11.24 B | -0.0761 | -0.56 | 591.99 K |
| SWKS | Skyworks Solutions | 8.7963 | 10.28 B | -0.3948 | -4.3 | 14.63 M |
| AVAV | Aerovironment Inc | 29.62 | 9.92 B | -0.64 | -2.12 | 203.25 K |
| FORM | Formfactor Inc | 19.16 | 9.46 B | -0.24 | -1.24 | 744.48 K |
| TTEK | Tetra Tech Inc | 4.9365 | 9.06 B | -0.0273 | -0.55 | 1.85 M |
| IDCC | Interdigital Inc | 14.6591 | 8.72 B | -0.098 | -0.66 | 1.04 M |
| QRVO | Qorvo Inc | 16.32 | 8.53 B | -0.84 | -4.9 | 6.02 M |
| RIOT | Riot Blockchain Inc | 419.4909 | 7.65 B | -8.9891 | -2.1 | 334 |
| SLAB | Silicon Labs Inc | 42.80 | 7.22 B | -0.70 | -1.61 | 1.35 M |
| DSGX | Descartes Sys Group | 5.54 | 6.78 B | -0.04 | -0.72 | 18.23 K |
| SSRM | Ssr Mining Inc | 19.4003 | 6.52 B | -0.4285 | -2.16 | 887.25 K |
| PPC | Pilgrim's Pride | 4.0021 | 6.4 B | -0.064 | -1.57 | 512.19 K |
| CRUS | Cirrus Logic Inc | 5.50 | 6.11 B | -0.11 | -1.96 | 1.18 M |
| CVLT | Commvault Systems | 20.56 | 5.78 B | -0.22 | -1.06 | 322.02 K |
| CIGI | Colliers Intl Grp IN | 10.4709 | 5.3 B | -0.7086 | -6.34 | 222.82 K |
| GNTX | Gentex Corp | 6.0851 | 5.1 B | -0.1975 | -3.14 | 5.92 M |
| TCBI | Texas Capital Bncsh | 15.5151 | 4.36 B | -0.3829 | -2.41 | 636.54 K |
| LIVN | Livanova Plc OR Sh | 15.02 | 4.32 B | -0.12 | -0.79 | 158.39 K |
| MEOH | Methanex Cp | 13.0705 | 4.2 B | -0.0837 | -0.64 | 386.4 K |
| SKYW | Skywest Inc | 13.6982 | 4.19 B | -0.3746 | -2.66 | 550.22 K |
| ACLS | Axcelis Tech Inc | 4.80 | 4.18 B | -0.08 | -1.64 | 132.2 K |
| CLMT | Calumet Specialty Pr | 9.2378 | 4.01 B | -0.0873 | -0.94 | 63.55 K |
| UCTT | Ultra Clean Holdings | 5.87 | 3.9 B | -0.09 | -1.51 | 21.85 K |
| POWI | Power Integratn | 14.0397 | 3.54 B | -0.3892 | -2.7 | 1.7 M |
| BELFA | BEL Fuse Cl A | 14.7339 | 3.38 B | -0.6938 | -4.5 | 700 |
| GRBK | Green Brick Partners | 17.6552 | 3.08 B | -3.0345 | -14.67 | 22.17 K |
| ADEA | Adeia Inc | 6.0278 | 3.06 B | -0.0671 | -1.1 | 2.96 M |
| ARCB | Arcbest Corp | 24.584 | 3.03 B | -0.4208 | -1.68 | 591.43 K |
| CECO | CECO Environmental Corp. | 3.3894 | 2.65 B | -0.0521 | -1.51 | 16.8 K |
| BUSE | First Busey Corp | 7.311 | 2.59 B | -0.1828 | -2.44 | 61.56 K |
| PENN | Penn Natl Gaming Inc | 5.8833 | 2.57 B | -0.1388 | -2.3 | 1.38 M |
| UFPT | U F P Tech Inc | 6.27 | 2.49 B | -0.05 | -0.79 | 2.32 K |
| ALGT | Allegiant Travel Com | 30.0744 | 2.37 B | -0.4779 | -1.56 | 472.19 K |
| STGW | Stagwell Inc | 4.1648 | 2.3 B | -0.0457 | -1.09 | 86.27 K |
| VCEL | Vericel Corproation | 56.16 | 2.27 B | -1.664 | -2.88 | 5.75 K |
| JBLU | Jetblue Airways Cp | 5.61 | 2.19 B | -0.13 | -2.26 | 12.16 M |
| MCRI | Monarch Casino | 8.0467 | 2.19 B | -1.2785 | -13.71 | 147.91 K |
| ANDE | Andersons Inc | 17.3762 | 2.18 B | -0.9471 | -5.17 | 384 K |
| PDFS | Pdf Solutions Inc | 4.01 | 2.06 B | -0.05 | -1.23 | 215.8 K |
| INOD | Innodata Inc | 7.53 | 2.05 B | -0.31 | -3.95 | 422.63 K |
| LMAT | Lemaitre Vascular | 3.5115 | 1.89 B | -0.046 | -1.29 | 2.71 K |
| HOPE | Hope Bancorp Inc | 4.6174 | 1.82 B | -0.1799 | -3.75 | 4.4 M |
| BFC | Bank First National Corp [Wisconsin] | 6.508 | 1.74 B | -0.1377 | -2.07 | 1 K |
| ROCK | Gibraltar Ind Inc | 14.73 | 1.48 B | -0.19 | -1.27 | 252.97 K |
| HROW | Harrow Health Inc | 67.20 | 1.45 B | -0.80 | -1.18 | 100 |
| GIII | G-III Apparel Gp | 8.4709 | 1.44 B | -0.0894 | -1.04 | 441.4 K |
| CCEC | Capital Clean Energy Carriers Corp | 17.233 | 1.34 B | -0.2172 | -1.24 | 20.39 K |
| PFBC | Preferred Bank LA | 11.7874 | 1.26 B | -0.3742 | -3.08 | 3.38 K |
| STAA | Staar Surgical Company | 3.79 | 1.24 B | -0.04 | -1.04 | 62.83 K |
| RDWR | Radware Ltd | 5.865 | 1.2 B | -0.075 | -1.26 | 75.94 K |
| UVSP | Univest Corp of Penn | 10.5833 | 1.18 B | -0.8645 | -7.55 | 90.83 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 37.50 | 1.13 B | -0.60 | -1.57 | 5.91 K |
| VRTS | Virtus Inv Partners | 11.1089 | 1.11 B | -0.1164 | -1.04 | 6.34 K |
| DAKT | Daktronics Inc | 5.1928 | 1.02 B | -0.1655 | -3.09 | 609.6 K |
| CCNE | Cnb Financial Corp | 9.9979 | 1.02 B | -0.2739 | -2.67 | 8.06 K |
| HAFC | Hanmi Financial Cp | 7.9266 | 947.89 M | -0.0508 | -0.64 | 37.53 K |
| CCBG | Capital City Bank Gr | 8.6342 | 888.18 M | -0.2356 | -2.66 | 72.92 K |
| SMBK | Smartfinancial Inc | 10.0365 | 888.09 M | -0.1859 | -1.82 | 500 |
| SMBC | Southern MO Bancorp | 4.2187 | 848.3 M | -0.0532 | -1.25 | 200 |
| FEIM | Frequency Elcts Inc | 3.636 | 831.64 M | -0.0386 | -1.05 | 29.9 K |
| FISI | Financial Institut | 5.7662 | 820.57 M | -0.0374 | -0.64 | 18.56 K |
| SHBI | Shore Bancshares Inc | 11.7341 | 795.26 M | -0.0866 | -0.73 | 21.06 K |
| IBCP | Independent Bk Cp | 10.7664 | 782.9 M | -0.6815 | -5.95 | 6.74 K |
| SSYS | Stratasys Ltd | 17.49 | 781.76 M | -0.27 | -1.52 | 168.61 K |
| SWRD | Stewards Inc. | 6.00 | 779.38 M | -0.50 | -7.69 | 999 |
| RIGL | Rigel Pharmaceuticals | 69.40 | 777.46 M | -0.50 | -0.72 | 59.94 K |
| XOMA | Xoma Corp | 234.00 | 710.16 M | -6.00 | -2.5 | 6.13 K |
| CARE | Carter Bankshares Inc | 4.9042 | 709.47 M | -0.0754 | -1.51 | 1.56 K |
| PFIS | Peoples Finl Svcs Company | 9.8654 | 702.73 M | -0.2817 | -2.78 | 1.35 K |
| FWRD | Foward Air Corp | 20.7736 | 628.32 M | -0.5668 | -2.66 | 786.34 K |
| GOOD | Gladstone Comml | 3.3763 | 624 M | -0.0253 | -0.74 | 27.84 K |
| FBIZ | First Business Finan | 3.0666 | 597.33 M | -0.441 | -12.57 | 800 |
| CIVB | Civista Bncshrs | 3.691 | 591.6 M | -0.0564 | -1.51 | 4.07 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GE | General Electric Company | 52.8004 | 381.89 B | -0.654 | -1.22 | 26.11 M |
| PM | Philip Morris International Inc | 22.9153 | 290.24 B | -0.6301 | -2.68 | 13.78 M |
| BML-PJ | Bank of America Corporation | 7.3385 | 230.15 B | -0.0989 | -1.33 | 3.38 K |
| TMO | Thermo Fisher Scientific Inc | 44.5132 | 223.7 B | -0.246 | -0.55 | 6.22 M |
| NEE | Nextera Energy | 8.9622 | 178.85 B | -0.0569 | -0.63 | 15.6 M |
| UNP | Union Pacific Corp | 21.4599 | 173.99 B | -0.632 | -2.86 | 18.66 M |
| CRM | Salesforce.com Inc | 15.4408 | 161.73 B | -0.202 | -1.29 | 4.09 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4733 | 159.79 B | -0.0296 | -0.85 | 179.25 K |
| BMY | Bristol-Myers Squibb Company | 12.5878 | 129.94 B | -0.1289 | -1.01 | 14.16 M |
| ACN | Accenture Plc | 27.612 | 110.04 B | -0.5353 | -1.9 | 5.48 M |
| SO | Southern Company | 16.1778 | 105.74 B | -0.0972 | -0.6 | 4.55 M |
| CNI | Canadian National Railway | 19.1434 | 76.39 B | -0.1444 | -0.75 | 2.55 M |
| FDX | Fedex Corp | 65.0171 | 76.28 B | -0.5352 | -0.82 | 2.32 M |
| EOG | Eog Resources | 32.5677 | 75.22 B | -0.5306 | -1.6 | 6.44 M |
| SU | Suncor Energy Inc | 22.2378 | 74.72 B | -0.3154 | -1.4 | 6.81 M |
| CRH | CRH Plc ADR | 17.6967 | 67.39 B | -0.1993 | -1.11 | 164.1 K |
| NUE | Nucor Corp | 28.4189 | 61.79 B | -1.1707 | -3.96 | 8.58 M |
| WPM | Wheaton Precious Metals | 11.5484 | 61.04 B | -0.3467 | -2.91 | 7.21 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.3932 | 58.14 B | -0.2056 | -0.56 | 211 |
| OKE | Oneok Inc | 7.9865 | 57.69 B | -0.0832 | -1.03 | 1.51 M |
| CIEN | Ciena Corp | 13.46 | 54.86 B | -0.33 | -2.39 | 8.49 M |
| DVN | Devon Energy Corp | 44.714 | 49.94 B | -0.3241 | -0.72 | 4.32 M |
| AU | Anglogold Ashanti Ltd ADR | 35.4436 | 49.28 B | -0.2775 | -0.78 | 1.92 M |
| WDS | Woodside Energy Group Ltd | 25.4782 | 45.91 B | -0.2198 | -0.86 | 3.37 K |
| SPG-PJ | Simon Property Group Inc | 24.4661 | 45.48 B | -0.2146 | -0.87 | 500 |
| FNV | Franco Nev Corp | 21.5576 | 42.58 B | -0.3546 | -1.62 | 11.1 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.2396 | 42.51 B | -0.2363 | -0.57 | 5.53 M |
| KB | KB Financial Group Inc ADR | 31.1329 | 41.3 B | -0.2917 | -0.93 | 358.25 K |
| WAT | Waters Corp | 57.30 | 40.75 B | -0.84 | -1.44 | 1.1 M |
| ADM | Archer Daniels Midland | 19.9624 | 38.78 B | -0.1734 | -0.86 | 5.27 M |
| JBL | Jabil Inc. | 12.4201 | 37.37 B | -0.0667 | -0.53 | 2.92 M |
| HSY | Hershey Foods Corp | 26.5003 | 36.56 B | -0.9029 | -3.29 | 6.15 M |
| EC | Ecopetrol S.A. ADR | 7.6673 | 34.97 B | -0.1487 | -1.9 | 52.4 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.9394 | 34.44 B | -0.255 | -1.2 | 129.2 K |
| EQT | Eqt Corp | 21.0264 | 34.01 B | -0.36 | -1.68 | 1.7 M |
| KGC | Kinross Gold Corp | 18.8104 | 32.31 B | -0.3205 | -1.68 | 9.18 M |
| ATI | Allegheny Technologies Inc | 29.7786 | 31.33 B | -0.4604 | -1.52 | 2.64 M |
| BAP | Credicorp Ltd | 48.9045 | 29.95 B | -0.3272 | -0.66 | 356.9 K |
| NMR | Nomura Holdings Inc ADR | 4.20 | 28.58 B | -0.0345 | -0.81 | 2.25 M |
| NRG | NRG Energy | 20.3186 | 25.18 B | -0.1488 | -0.73 | 3.39 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 6.4016 | 23.14 B | -0.0405 | -0.63 | 167.6 K |
| IHG | Intercontinental Hotels Group ADR | 9.2908 | 23 B | -0.1021 | -1.09 | 55.04 K |
| MKCV | McCormick & Company, Incorporated | 12.9725 | 22.59 B | -0.1877 | -1.43 | 1.8 K |
| FIS | Fidelity National Information Services | 17.8368 | 22.1 B | -0.8979 | -4.79 | 11.66 M |
| RS | Reliance Steel & Aluminum Company | 31.1214 | 21.62 B | -1.0536 | -3.27 | 2.93 M |
| CMS | Cms Energy Corp | 7.9594 | 21.51 B | -0.0404 | -0.51 | 2.3 M |
| BG | Bunge Ltd | 43.2726 | 21.44 B | -1.5545 | -3.47 | 4.84 M |
| THC | Tenet Healthcare Corp | 24.32 | 20.89 B | -0.20 | -0.82 | 2.26 M |
| SNX | Synnex Corp | 12.5296 | 20.86 B | -0.1362 | -1.08 | 252.97 K |
| BR | Broadridge Financial Solutions Llc | 15.1703 | 19.47 B | -0.1282 | -0.84 | 670.9 K |
| YPF | Ypf Sociedad Anonima ADR | 29.4439 | 19.27 B | -0.9566 | -3.15 | 4.72 K |
| CDE | Coeur Mining Inc | 23.43 | 19.1 B | -0.28 | -1.18 | 2.69 M |
| JHX | James Hardie Industries Se ADR | 4.7454 | 18.04 B | -0.1291 | -2.65 | 4.6 K |
| PKX | Posco ADR | 64.844 | 17.28 B | -1.5501 | -2.33 | 507 K |
| CX | Cemex S.A.B. DE C.V. ADR | 9.9022 | 16.46 B | -0.0527 | -0.53 | 13.16 M |
| MKC-V | McCormick & Company Incorporated | 13.2304 | 14.24 B | -0.1913 | -1.43 | 1.8 K |
| MKC | Mccormick & Company | 12.8872 | 14.22 B | -0.1378 | -1.06 | 1.52 M |
| AGI | Alamos Gold Inc | 7.9102 | 14 B | -0.3841 | -4.63 | 1.3 K |
| GGG | Graco Inc | 7.3622 | 13.53 B | -0.0679 | -0.91 | 3.64 M |
| CCK | Crown Cork & Seal Company | 25.0417 | 13.05 B | -0.2747 | -1.09 | 3.46 M |
| AIT | Applied Industrial Technologies | 15.4951 | 13.02 B | -0.1262 | -0.81 | 251.21 K |
| SKM | Sk Telecom Corp ADR | 9.0595 | 12.93 B | -0.1827 | -1.98 | 1.93 M |
| RVTY | RVTY | 18.2759 | 12.91 B | -0.1753 | -0.95 | 2.25 M |
| FNF | Fidelity National Financial | 7.2799 | 12.8 B | -0.1806 | -2.42 | 14.42 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.1071 | 12.71 B | -0.1611 | -1.21 | 147.2 K |
| SJM | J.M. Smucker Company | 33.5911 | 12.54 B | -0.2829 | -0.84 | 855.9 K |
| EHC | Encompass Health Corp | 10.3293 | 12.43 B | -0.3536 | -3.31 | 2.5 M |
| RTO | Rentokil Initial Plc ADR | 7.8985 | 12.36 B | -0.1185 | -1.48 | 500 |
| HBM | Hudbay Minerals Inc | 13.2428 | 12.29 B | -0.2019 | -1.5 | 3.5 K |
| IT | Gartner Inc | 18.99 | 11.83 B | -0.18 | -0.94 | 803.3 K |
| TFII | Tfi International Inc | 5.1366 | 11.66 B | -0.1638 | -3.09 | 300 |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.6922 | 11.31 B | -0.2169 | -2.19 | 3.63 M |
| KNX | Knight-Swift Transporation Inc | 13.6637 | 11.15 B | -0.2423 | -1.74 | 1.07 M |
| PNR | Pentair Ltd | 16.184 | 10.88 B | -0.5939 | -3.54 | 2.25 M |
| TX | Ternium S.A. ADR | 12.1954 | 10.7 B | -0.1911 | -1.54 | 509.7 K |
| MOD | Modine Manufacturing Company | 9.39 | 10.53 B | -0.24 | -2.49 | 1.17 M |
| AES | The Aes Corp | 9.4317 | 10.49 B | -0.0946 | -0.99 | 5.91 M |
| IAG | Iamgold Corp | 12.9722 | 10.37 B | -0.0837 | -0.64 | 4.39 M |
| DAR | Darling International Inc | 7.10 | 10.12 B | -0.06 | -0.84 | 533.9 K |
| R | Ryder System | 28.4176 | 9.92 B | -0.4658 | -1.61 | 1.76 M |
| AMG | Affiliated Managers Group | 66.3819 | 9.84 B | -1.0553 | -1.56 | 699.67 K |
| RRC | Range Resources Corp | 53.0386 | 9.5 B | -1.541 | -2.82 | 2.88 M |
| AG | First Majestic Silver | 3.2248 | 9.35 B | -0.069 | -2.09 | 43.5 K |
| EDU | New Oriental Education & Technology Group ADR | 16.7555 | 9.26 B | -0.1564 | -0.92 | 1.83 M |
| CAE | Cae Inc | 7.3672 | 8.74 B | -0.0845 | -1.13 | 22.8 K |
| TIMB | Tim S.A. ADR | 8.9375 | 8.62 B | -0.1135 | -1.25 | 1.89 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 24.8821 | 8.15 B | -0.6654 | -2.6 | 87 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.9468 | 7.84 B | -0.3593 | -1.11 | 1.16 M |
| NFG | National Fuel Gas Company | 29.2976 | 7.82 B | -0.2561 | -0.87 | 382.4 K |
| TAP-A | Molson Coors Beverage Company | 37.0258 | 7.78 B | -0.482 | -1.29 | 100 |
| KEX | Kirby Corp | 36.48 | 7 B | -0.28 | -0.76 | 448.1 K |
| EXP | Eagle Materials Inc | 25.1367 | 6.57 B | -0.1791 | -0.71 | 406.78 K |
| OGC | OceanaGold Corporation | 3.1639 | 6.43 B | -0.1101 | -3.36 | 29.07 K |
| WPP | Wpp Plc ADR | 24.2077 | 5.83 B | -0.1407 | -0.58 | 52.87 K |
| G | Genpact Ltd | 9.1786 | 5.71 B | -0.063 | -0.68 | 629.3 K |
| ALK | Alaska Air Group | 6.0161 | 5.4 B | -0.1888 | -3.04 | 4.45 M |
| CNX | CNX Resources Corp | 37.5918 | 5.35 B | -1.5957 | -4.07 | 7.51 M |
| BC | Brunswick Corp | 9.6015 | 5.28 B | -0.1051 | -1.08 | 1.75 M |
| PIPR | Piper Jaffray Companies | 9.806 | 5.12 B | -0.2406 | -2.39 | 782.73 K |
| SKY | Skyline Corp | 18.0696 | 5.11 B | -0.1161 | -0.64 | 25 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 174 | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 1.15 K | |
| SKE | Skeena Resources Ltd | 12.00 | -2.00 | -14.29 | 540 | |
| WRG | Western Energy Services Corp | 216.00 | -24.00 | -10 | 8 | |
| CIGI | Colliers International Group Inc | 11.1318 | -0.6908 | -5.84 | 211.16 K | |
| GSY | Goeasy Ltd | 5.2206 | -0.29 | -5.26 | 9.7 K | |
| ITH | International Tower Hill Mines Ltd | 5.36 | -0.29 | -5.13 | 197.4 K | |
| TAL | Petrotal Corp | 106.0964 | -5.018 | -4.52 | 3.5 K | |
| MRD | Melcor Dev | 5.2214 | -0.2426 | -4.44 | 10.89 K | |
| BCE-PD | Bce Inc Pref D | 7.775 | -0.3511 | -4.32 | 900 | |
| LGD | Liberty Gold Corp | 17.76 | -0.68 | -3.69 | 79.29 K | |
| TCL-B | Transcontinental Inc | 5.4063 | -0.2055 | -3.66 | 10 K | |
| ELVA | Electrovaya Inc | 4.20 | -0.15 | -3.45 | 11.98 K | |
| NG | Novagold Res Inc | 4.2946 | -0.1531 | -3.44 | 333.38 K | |
| WPM | Wheaton Precious Metals Corp | 11.9488 | -0.3923 | -3.18 | 1.82 M | |
| MARI | Marimaca Copper Corp | 7.75 | -0.25 | -3.13 | 6.36 K | |
| PGIC | Premium Global Income Split Corp | 78.0021 | -2.4312 | -3.02 | 302 | |
| USA | Americas Silver Corp | 20.10 | -0.60 | -2.9 | 6.34 K | |
| AAV | Advantage Oil & Gas Ltd | 7.78 | -0.23 | -2.87 | 796.63 K | |
| ELR | Eastern Platinum Ltd | 7.50 | -0.20 | -2.6 | 2.03 M | |
| PHX | Phx Energy Services Corp | 3.3005 | -0.0825 | -2.44 | 28.14 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.63 | -0.19 | -2.43 | 60 K | |
| OCG | Outcrop Silver & Gold Corp | 4.30 | -0.10 | -2.27 | 10.64 K | |
| TXG | Torex Gold Resources Inc | 12.9442 | -0.2988 | -2.26 | 57 K | |
| GAU | Galiano Gold Inc | 5.00 | -0.11 | -2.15 | 88.4 K | |
| CJR-B | Corus Entertainment Inc | 7.3302 | -0.1556 | -2.08 | 185.7 K | |
| K | Kinross Gold Corp | 19.6898 | -0.3985 | -1.98 | 2.5 M | |
| RCH | Richelieu Hardware Ltd | 5.5617 | -0.1096 | -1.93 | 6.77 K | |
| CS | Capstone Mining Corp | 3.12 | -0.06 | -1.89 | 1.03 M | |
| BCE-PB | BCE Inc Pref AB | 7.6975 | -0.1474 | -1.88 | 10 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.1665 | -0.1674 | -1.79 | 4.7 K | |
| ESM | Euro Sun Mining Inc | 5.0859 | -0.0908 | -1.75 | 3.58 K | |
| BCE-PI | BCE Inc Pref AI | 7.5066 | -0.1306 | -1.71 | 23.31 K | |
| KBL | Kbro Linen Inc | 6.7983 | -0.118 | -1.71 | 7.8 K | |
| EDV | Endeavour Mining Corp | 14.6059 | -0.2461 | -1.66 | 16.22 K | |
| OGC | Oceanagold Corp | 3.3468 | -0.0548 | -1.61 | 99.33 K | |
| VGZ | Vista Gold Corp | 3.09 | -0.05 | -1.59 | 23.29 K | |
| ALS | Altius Minerals Corp | 6.2572 | -0.1003 | -1.58 | 58.16 K | |
| FNV | Franco-Nevada Corp | 22.4378 | -0.3534 | -1.55 | 182.8 K | |
| AUMN | Golden Minerals Company | 6.99 | -0.11 | -1.55 | 123 | |
| HPS-A | Hammond Power Solutions Inc | 5.7378 | -0.0851 | -1.46 | 1.25 K | |
| BCE-PC | BCE Inc Pref AC | 6.6475 | -0.0985 | -1.46 | 10.2 K | |
| EQB | EQB Inc | 7.9407 | -0.1172 | -1.45 | 13.8 K | |
| TOT | Total Energy Services Inc | 3.5835 | -0.0513 | -1.41 | 17.36 K | |
| RUS | Russel Metals | 6.7538 | -0.0962 | -1.4 | 256.5 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5649 | -0.0504 | -1.39 | 34.04 K | |
| DPM | Dundee Precious Metals Inc | 3.1997 | -0.0438 | -1.35 | 107.99 K | |
| AGI | Alamos Gold Inc Cls A | 7.8899 | -0.1074 | -1.34 | 950.32 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.7021 | -0.1045 | -1.34 | 7.91 K | |
| BBD-B | Bombardier Inc Series B | 104.1277 | -1.3293 | -1.26 | 174.52 K | |
| BBD-A | Bombardier Inc | 118.00 | -1.50 | -1.26 | 65.61 K | |
| SEA | Seabridge Gold Inc | 19.9843 | -0.253 | -1.25 | 42.71 K | |
| SU | Suncor Energy Inc | 23.3222 | -0.2855 | -1.21 | 3.83 M | |
| BCE-PR | BCE Inc Pref R | 7.0074 | -0.081 | -1.14 | 1.93 K | |
| TCL-A | Transcontinental Inc | 5.4761 | -0.0577 | -1.04 | 192.5 K | |
| AFN | Ag Growth International Inc | 16.981 | -0.1774 | -1.03 | 29.4 K | |
| SVM | Silvercorp Metals Inc | 4.8729 | -0.0508 | -1.03 | 850 K | |
| IAG | IA Financial Corp Inc | 18.0956 | -0.1872 | -1.02 | 152.3 K | |
| JAG | Jaguar Mining Inc | 8013.4292 | -82.4429 | -1.02 | 171.9 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 16.2617 | -0.1643 | -1 | 100 | |
| PBH | Premium Brands Holdings Corp | 5.3346 | -0.0501 | -0.93 | 42.75 K | |
| SSRM | Ssr Mining Inc | 20.4759 | -0.1915 | -0.93 | 65.3 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2545 | -0.0397 | -0.92 | 17.2 K | |
| MRE | Martinrea International Inc | 5.2596 | -0.049 | -0.92 | 90.42 K | |
| BCE-PA | BCE Inc Pref AA | 7.2092 | -0.067 | -0.92 | 13.95 K | |
| DSG | Descartes Sys | 5.82 | -0.05 | -0.85 | 176.97 K | |
| NOA | North American Construction Group Ltd | 5.7755 | -0.0491 | -0.84 | 3.7 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5581 | -0.0552 | -0.83 | 79.8 K | |
| CGO | Cogeco Inc Sv | 15.361 | -0.1224 | -0.79 | 2.24 K | |
| BYD | Boyd Group Services Inc | 3.1621 | -0.0237 | -0.74 | 8.5 K | |
| BN-PM | Brookfield Corporation | 7.0015 | -0.0469 | -0.67 | 7.35 K | |
| WN-PA | George Weston Prf | 8.7221 | -0.0566 | -0.64 | 5.11 K | |
| CNR | Canadian National Railway Co. | 20.0637 | -0.1297 | -0.64 | 1.5 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9394 | -0.0312 | -0.63 | 44.73 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6572 | -0.0357 | -0.63 | 4.66 K | |
| TFII | Tfi International Inc | 5.4719 | -0.0339 | -0.62 | 200.2 K | |
| ET | Evertz Technologies Ltd | 3.1634 | -0.0193 | -0.61 | 2.5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.6274 | -0.0221 | -0.61 | 5.9 K | |
| BOS | Airboss America J | 3.1105 | -0.0189 | -0.6 | 4.3 K | |
| PTM | Platinum Group Metals Ltd | 167.00 | -1.00 | -0.6 | 1.41 K | |
| BCE-PZ | Bce Inc Pref Z | 6.8139 | -0.0395 | -0.58 | 2.49 K | |
| AG | First Majestic Silver Corp | 3.4239 | -0.0198 | -0.57 | 355.79 K | |
| TECK-A | Teck Resources Limited | 26.4347 | -0.1508 | -0.57 | 3.37 K | |
| VET | Vermilion Energy Inc | 13.6965 | -0.0773 | -0.56 | 262.1 K | |
| FM | First Quantum Minerals Ltd | 14.1265 | -0.0766 | -0.54 | 2.46 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.7313 | -0.0469 | -0.53 | 1.8 K | |
| GWO | Great-West Lifeco Inc | 11.2706 | -0.0584 | -0.52 | 784.19 K | |
| BDT | Bird Construction Inc | 4.7632 | -0.0241 | -0.5 | 44.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 50.00 | 138.09 M | -20.00 | -28.57 | 200 |
| NEOM | NeoMedia Technologies Inc | 25.35 | 508.84 K | -2.10 | -7.65 | 34.95 K |
| TGHI | Touchpoint Group Holdings Inc | 2185.7141 | 344.25 K | -2957.1458 | -57.5 | 6 |
| DKAM | Drinks Americas Holdings Ltd | 195.00 | 278.3 K | -11.2502 | -5.45 | 270 |
| WDBG | Woodbrook Group Holdings Inc | 360.3604 | 70.27 K | -90.09 | -20 | 2 |
| REDFY | Rediff.com India Limited | 3.23 | 36.2 K | -0.0699 | -2.12 | 6.5 K |
| WNBD | Winning Brands Corporation | 5.20 | 27.12 K | -0.05 | -0.95 | 6.23 K |
| ERINQ | Erin Energy Corporation | 12.0749 | 21.53 K | -0.3696 | -2.97 | 160.7 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.25 | 14.07 K | -0.04 | -0.76 | 81.05 K |
| MIHL | Montague International Holding Ltd | 9.80 | 12.63 K | -0.20 | -2 | 1.34 K |
| STTO | SITO Mobile Ltd. | 5.55 | 5.13 K | -0.45 | -7.5 | 1.44 K |
| TXCCQ | TranSwitch Corporation | 4.4975 | 4.66 K | -0.4326 | -8.77 | 50.15 K |
| HDYNQ | Hyperdynamics Corporation | 12.48 | 3.56 K | -0.08 | -0.64 | 5.98 K |
| ZVOI | Zovio Inc | 16.51 | 3.42 K | -0.25 | -1.49 | 509.69 K |
| SIMPQ | Simply Inc | 292.50 | 1.55 K | -9.75 | -3.23 | 468 |
| CYRNQ | CYRNQ | 66.60 | 799 | -2.40 | -3.48 | 1.54 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9413 | 785 | -0.2011 | -2.2 | 8.75 K |
| SPDC | Speed Commerce Inc | 45.12 | 603 | -0.32 | -0.7 | 13.35 K |
| CALIQ | China Auto Logistics Inc. | 30.4199 | 484 | -1.6794 | -5.23 | 8.9 K |
| PEHD | Perigee Holdings Inc. | 500.00 | 130 | -16.00 | -3.1 | 40 |
| ASFX | American Scientific Resources Incorporated | 3.40 | -0.52 | -13.27 | 73.61 M | |
| PPJE | PPJ Healthcare Enterprises Inc | 700.00 | -100.00 | -12.5 | 2 | |
| AFPW | AlumiFuel Power Corporation | 5950.00 | -550.00 | -8.46 | 2 | |
| ESINQ | ITT Educational Services Inc | 102.37 | -8.06 | -7.3 | 4.56 M | |
| BAJFF | Camrova Resources Inc | 15.54 | -1.01 | -6.1 | 3.82 K | |
| NKRSF | Niko Resources Ltd | 83.5971 | -2.2576 | -2.63 | 1.52 K | |
| NPHC | Nutra Pharma Corp | 20.00 | -0.40 | -1.96 | 19.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 240.00 | 13.17 M | -10.00 | -4 | 5 |
| GR | Great Atlantic Resources Corp | 16.00 | -4.00 | -20 | 88 | |
| LI | American Lithium Corp | 8.00 | -2.00 | -20 | 35 | |
| GAMA | Gamma Resources Ltd. | 3.92 | -0.84 | -17.65 | 3.88 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 255.3 K | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 361 | |
| SR | Strategic Resources Inc | 22.50 | -4.50 | -16.67 | 211 | |
| GYA | Guyana Goldstrike Inc | 15.00 | -2.50 | -14.29 | 306 | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 33 | |
| SKEL | Skeleton Coast Uranium Corp. | 300.00 | -48.00 | -13.79 | 14 | |
| TIG | Triumph Gold Corp | 39.00 | -6.00 | -13.33 | 8.64 K | |
| MN | Manganese X Energy Corp | 10.00 | -1.50 | -13.04 | 5 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 193 | |
| IMR | iMetal Resources Inc | 175.00 | -25.00 | -12.5 | 2 | |
| RHT | Reliq Health Technologies Inc | 7.25 | -1.00 | -12.12 | 17.21 K | |
| TNO-H | Terreno Resources Corp | 7.50 | -1.00 | -11.76 | 240 | |
| MUR | Murchison Minerals Ltd | 37.50 | -5.00 | -11.76 | 238 | |
| SPX | Stellar AfricaGold Inc | 4.4971 | -0.4997 | -10 | 1.26 K | |
| IDL | Imaging Dynamics Company Ltd | 37.50 | -4.1667 | -10 | 292 | |
| AZR | Azarga Metals Corp | 135.00 | -15.00 | -10 | 238.15 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 10.9 K | |
| SIEN | Sienna Resources Inc. | 10.50 | -1.00 | -8.7 | 1.17 M | |
| CMIL | Capella Minerals Limited | 11.55 | -1.05 | -8.33 | 810 | |
| ICON | International Iconic Gold Exploration Corp | 22.00 | -2.00 | -8.33 | 605 | |
| FUSE | Fuse Cobalt Inc | 110.00 | -10.00 | -8.33 | 191 | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 63 | |
| NL | Northern Lion Gold Corp | 3.52 | -0.32 | -8.33 | 3.19 K | |
| PUMA | Puma Exploration Inc | 12.00 | -1.00 | -7.69 | 17.5 K | |
| SGN | Scorpio Gold Corporation | 9.00 | -0.72 | -7.41 | 4.28 K | |
| XIM | Ximen Mining Corp | 8.125 | -0.625 | -7.14 | 253 K | |
| BRON | Bronco Resources Corp. | 10.80 | -0.80 | -6.9 | 1.01 K | |
| CWV | Crown Point Energy Inc | 6.0419 | -0.3662 | -5.71 | 10.87 K | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 97 K | |
| VVTM | VVT Med Inc. | 1331.7758 | -70.0934 | -5 | 8 | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -1.00 | -4.76 | 2.66 K | |
| BTR | Bonterra Resources Inc | 40.00 | -2.00 | -4.76 | 280 | |
| SLG | PetroTal Corp | 19.6605 | -0.9299 | -4.52 | 350.28 K | |
| FMN | Fidelity Minerals Corp | 82.5001 | -3.75 | -4.35 | 205 | |
| NBY | Niobay Metals Inc | 3.35 | -0.15 | -4.29 | 394.03 K | |
| LMR | Lomiko Metals Inc | 12.00 | -0.50 | -4 | 1.25 K | |
| EPO-H | Encanto Potash Corp | 12.50 | -0.50 | -3.85 | 6.74 K | |
| BQE | BQE Water Inc | 140.00 | -5.00 | -3.45 | 82.64 K | |
| ENA | Enablence Technologies Inc | 672.00 | -24.00 | -3.45 | 56 | |
| POND | Pond Technologies Holdings Inc | 8.3333 | -0.2778 | -3.23 | 12 K | |
| ZC | Zimtu Capital Corp | 6.00 | -0.20 | -3.23 | 2.4 K | |
| SILV | Silver Valley Metals Corp. | 12.69 | -0.405 | -3.09 | 84.97 K | |
| AVCR | Avricore Health Inc | 19.00 | -0.60 | -3.06 | 5.26 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.75 | -0.25 | -2.78 | 13.58 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.0996 | -2.38 | 5.14 K | |
| LQWD | LQwD FinTech Corp | 30.80 | -0.70 | -2.22 | 221 | |
| MRZL | Mont Royal Resources Limited. | 14.4522 | -0.2331 | -1.59 | 7.54 K | |
| BARU | Baru Gold Corp | 19.1917 | -0.2937 | -1.51 | 36.12 K | |
| DEC | Decade Resources Ltd | 33.00 | -0.25 | -0.75 | 40.42 K |