Loser Volumes for 22 December 2009 from 00:00:00 until 23:59:59
Loser Volumes for 22 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.8567 | 4.72 B | -0.0746 | -0.94 | 47.44 K |
| UUUU | Energy Fuels Inc | 11.595 | 3.69 B | -0.705 | -5.73 | 1.21 K |
| PRK | Park National Corp | 29.3939 | 3.67 B | -0.2122 | -0.72 | 18.4 K |
| TGB | Taseko Mines Ltd | 4.29 | 3.23 B | -0.06 | -1.38 | 1.54 M |
| USAS | Americas Silver Corp | 18.00 | 1.73 B | -0.30 | -1.64 | 100 |
| THM | International Tower Hill Mines Ltd | 6.3925 | 687.15 M | -0.133 | -2.04 | 275.87 K |
| BHB | Bar Harbor Bankshares | 6.8147 | 667.46 M | -0.0777 | -1.13 | 32.17 K |
| IDR | Idaho Strategic Resources | 3.50 | 548.6 M | -0.14 | -3.85 | 1.53 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0971 | 397.6 M | -0.0293 | -0.71 | 74.8 K |
| GTE | Gran Tierra Energy Inc | 57.40 | 337.17 M | -0.60 | -1.03 | 107.96 K |
| FRD | Friedman Industries Inc | 3.7479 | 309.21 M | -0.0473 | -1.25 | 10.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.5263 | 301.51 M | -0.0411 | -0.74 | 30.1 K |
| BKTI | Bk Technologies Inc | 12.5575 | 289.61 M | -0.319 | -2.48 | 19.75 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.647 | 279.21 M | -0.1288 | -3.41 | 91.87 K |
| LODE | Comstock Mining Inc | 395.0001 | 269.78 M | -20.00 | -4.82 | 56 |
| ESP | Espey Mfg. & Electronics | 9.0806 | 187.57 M | -0.1295 | -1.41 | 3.7 K |
| ARMP | Armata Pharmaceuticals Inc | 1680.00 | 156.02 M | -140.00 | -7.69 | 9 |
| SIF | Sifco Industries | 13.5311 | 131.05 M | -0.5813 | -4.12 | 2.9 K |
| GLU | Gabelli Global Utility | 6.8119 | 115.67 M | -0.044 | -0.64 | 13.4 K |
| PLAG | Planet Green Holdings Corp | 717.50 | 82.69 M | -32.50 | -4.33 | 221 |
| WWR | Westwater Resources | 4860.00 | 76.03 M | -114.00 | -2.29 | 27 |
| DIT | Amcon Distributing Company | 55.326 | 61 M | -2.0289 | -3.54 | 2.9 K |
| DXR | Daxor Corp | 9.9434 | 59.78 M | -0.0669 | -0.67 | 3.83 K |
| OPTT | Ocean Power Tech Inc | 1760.00 | 55.14 M | -64.00 | -3.51 | 58.89 K |
| CPHI | China Pharma Holdings | 380.50 | 45.79 M | -9.50 | -2.44 | 453 |
| AGIG | AGIG | 672.1336 | 39.18 M | -4.9331 | -0.73 | 300 |
| NNVC | Nanoviricides Inc | 58.10 | 34.68 M | -0.70 | -1.19 | 1.36 K |
| MXC | Mexco Energy Corp | 9.1774 | 19.44 M | -0.1744 | -1.86 | 700 |
| BRN | Barnwell Industries | 4.2408 | 13.97 M | -0.2626 | -5.83 | 6.5 K |
| TOVX | Theriva Biologics Inc | 4637.50 | 10.6 M | -175.00 | -3.64 | 11 |
| CVR | Chicago Rivet & Machine Company | 8.4032 | 9.95 M | -0.4017 | -4.56 | 7.8 K |
| GBR | New Concept Energy Inc | 5.041 | 3.67 M | -0.059 | -1.16 | 1.7 K |
| ITP | IT Tech Packaging Inc | 87.9813 | 3.26 M | -1.4593 | -1.63 | 5.91 K |
| TPHS | Trinity Pl Hlds Inc | 7.2796 | 1.35 M | -0.1394 | -1.88 | 11.67 K |
| ENSV | Enservco Corpporation | 4.365 | 29.09 K | -0.5775 | -11.68 | 664 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 9.43 | 774.32 B | -0.10 | -1.05 | 26.23 M |
| LRCX | Lam Research Corp | 3.3017 | 389.66 B | -0.023 | -0.69 | 12.71 M |
| TXN | Texas Instruments | 16.6978 | 256.84 B | -0.1302 | -0.77 | 7.21 M |
| CMCSA | Comcast Corporation | 5.5584 | 91.02 B | -0.0548 | -0.98 | 27.6 M |
| ROST | Ross Stores Inc | 9.091 | 80.78 B | -0.1869 | -2.01 | 11.79 M |
| WBD | Discovery Inc Series A | 31.46 | 67.87 B | -0.24 | -0.76 | 855.7 K |
| AEP | American Electric Power Company | 18.6608 | 67.28 B | -0.1821 | -0.97 | 2.73 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.3529 | 64.3 B | -0.1354 | -0.66 | 4.41 M |
| GRMN | Garmin Ltd | 17.6518 | 59.72 B | -0.2567 | -1.43 | 1.66 M |
| XEL | XCEL Energy Inc | 12.2255 | 48.51 B | -0.1176 | -0.95 | 2.34 M |
| EXC | Exelon Corp | 18.4636 | 46.23 B | -0.1241 | -0.67 | 5.74 M |
| ODFL | Old Dominion Freight Line Inc | 4.5901 | 43.56 B | -0.1006 | -2.14 | 6.85 M |
| ROP | Roper Industries | 48.3631 | 39.51 B | -1.2897 | -2.6 | 15.94 M |
| BIDU | Baidu Inc ADR | 39.881 | 35.93 B | -0.857 | -2.1 | 16.77 M |
| TCOM | Trip.com Group Ltd ADR | 17.6368 | 29.09 B | -0.6021 | -3.3 | 7.31 M |
| TSEM | Tower Semiconductor | 14.85 | 28.21 B | -0.15 | -1 | 19.51 K |
| FSLR | First Solar Inc | 135.50 | 25.89 B | -1.49 | -1.09 | 1.64 M |
| JBHT | J B Hunt Transport | 28.2961 | 24.92 B | -0.1617 | -0.57 | 806.46 K |
| RGLD | Royal Gold Inc | 38.8491 | 19.78 B | -0.3298 | -0.84 | 586.3 K |
| EVRG | Evergy Inc | 11.5684 | 18.91 B | -0.0847 | -0.73 | 651.8 K |
| NWS | News Cp Cl B | 13.8451 | 18.04 B | -0.1405 | -1 | 2.86 M |
| GEN | Gen Digital Inc | 6.3298 | 17.48 B | -0.0428 | -0.67 | 5.46 M |
| IESC | Ies Holdings | 6.01 | 15.54 B | -0.28 | -4.45 | 24.07 K |
| ARWR | Arrowhead Pharma | 5.10 | 12.61 B | -0.082 | -1.58 | 14.74 K |
| MDGL | Madrigal Pharmaceuticals Inc | 192.15 | 12.37 B | -28.35 | -12.86 | 11.42 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7831 | 11.91 B | -0.0593 | -1.22 | 800 |
| WYNN | Wynn Resorts Ltd | 37.7851 | 10.79 B | -0.9418 | -2.43 | 1.38 M |
| SAIA | Saia Inc | 9.58 | 9.52 B | -0.12 | -1.24 | 1.45 M |
| FCFS | First Cash Fin Svcs | 19.1373 | 9.04 B | -0.2005 | -1.04 | 171.97 K |
| TGTX | Tg Therapeuticscmn | 182.8125 | 7.64 B | -28.125 | -13.33 | 6 |
| GGAL | Grupo Fin Galicia ADR | 4.026 | 7.55 B | -0.0513 | -1.26 | 44.1 K |
| AAON | Aaon Inc | 3.4323 | 7.03 B | -0.0277 | -0.8 | 193.68 K |
| VSEC | V S E Cp | 19.643 | 6.78 B | -0.1358 | -0.69 | 36.64 K |
| ORKA | Oruka Therapeutics Inc | 14832.5381 | 6.31 B | -341.5391 | -2.25 | 3 |
| AUB | Atlantic Union Bancshares Corp | 7.3704 | 6.03 B | -0.0682 | -0.92 | 52.91 K |
| MKTX | Marketaxess Holdings | 10.9601 | 5.72 B | -0.2344 | -2.09 | 206.72 K |
| IRDM | Iridium Comm Inc | 7.4596 | 5.23 B | -0.047 | -0.63 | 454.5 K |
| SNEX | Stonex Group Inc | 4.4237 | 5.23 B | -0.0741 | -1.65 | 225.79 K |
| MYRG | MYR Group Inc | 19.12 | 5.14 B | -0.11 | -0.57 | 95.1 K |
| FELE | Franklin Electric Company | 11.9186 | 4.77 B | -0.0797 | -0.66 | 332.54 K |
| LBTYB | Liberty Global Ord B | 8.7497 | 4.33 B | -0.6803 | -7.21 | 670 |
| LIVN | Livanova Plc OR Sh | 20.46 | 4.32 B | -0.33 | -1.59 | 670.42 K |
| WSFS | WSFS Financial Corp | 7.1848 | 4.14 B | -0.2541 | -3.42 | 67.2 K |
| WSBC | Wesbanco Inc | 6.7441 | 4.05 B | -0.0557 | -0.82 | 60.5 K |
| DORM | Dorman Products Inc | 7.4101 | 3.95 B | -0.0765 | -1.02 | 37.95 K |
| VEON | Veon Ltd ADR | 264.5945 | 3.92 B | -1.6554 | -0.62 | 51.03 K |
| TOWN | Towne Bank | 7.248 | 3.42 B | -0.0913 | -1.24 | 42.04 K |
| DGII | Digi Intl Inc | 8.85 | 3.17 B | -0.12 | -1.34 | 92.6 K |
| SBLK | Star Bulk Carriers | 96.0326 | 3.09 B | -1.2977 | -1.33 | 6.7 K |
| GRBK | Green Brick Partners | 40.1379 | 3.08 B | -2.2083 | -5.21 | 15.9 K |
| ARCB | Arcbest Corp | 27.245 | 3.03 B | -0.6701 | -2.4 | 385.96 K |
| TBBK | The Bancorp Inc | 6.83 | 2.83 B | -0.09 | -1.3 | 53.53 K |
| FBNC | First Bancorp [Nc] | 10.3039 | 2.7 B | -0.0569 | -0.55 | 31.45 K |
| COHU | Cohu Inc | 11.4652 | 2.5 B | -0.1403 | -1.21 | 55.8 K |
| BANR | Banner Corp | 10.7061 | 2.47 B | -0.2337 | -2.14 | 109.5 K |
| EFSC | Enterprises Finl Svc | 5.5185 | 2.4 B | -0.3578 | -6.09 | 46.36 K |
| PLPC | Preformed Line Prd | 35.4692 | 2.35 B | -0.3554 | -0.99 | 3.8 K |
| PLUS | Eplus Inc | 3.7507 | 2.32 B | -0.0396 | -1.04 | 49.23 K |
| IOSP | Innospec Inc | 7.5906 | 2.31 B | -0.2691 | -3.42 | 40.92 K |
| STGW | Stagwell Inc | 4.1902 | 2.3 B | -0.0356 | -0.84 | 61.39 K |
| SLS | Sellas Life Sciences Group Inc | 110965.7891 | 2.17 B | -5671.5938 | -4.86 | 15 |
| PDFS | Pdf Solutions Inc | 3.87 | 2.06 B | -0.02 | -0.51 | 19.64 K |
| ECPG | Encore Capital Group | 17.66 | 1.98 B | -0.09 | -0.51 | 74.32 K |
| OCFC | Oceanfirst Financial Corp | 6.3364 | 1.89 B | -0.0341 | -0.54 | 204.87 K |
| TCBK | Trico Bancshares | 11.2741 | 1.84 B | -0.1491 | -1.31 | 44.85 K |
| QCRH | Qcr Holdings Inc | 7.6607 | 1.71 B | -0.0548 | -0.71 | 21.15 K |
| IMKTA | Ingles Markets Inc | 10.2368 | 1.65 B | -0.2934 | -2.79 | 28.71 K |
| MLKN | Millerknoll Inc | 11.6787 | 1.63 B | -0.1149 | -0.97 | 256.1 K |
| FORTY | Formula Sys [1985] ADR | 7.8498 | 1.6 B | -0.0615 | -0.78 | 10.59 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.8357 | 1.48 B | -0.0566 | -0.82 | 38 |
| PEBO | Peoples Bancorp Inc | 5.1751 | 1.47 B | -0.0435 | -0.83 | 46.59 K |
| ATLC | Atlanticus Hld Cp | 3.0154 | 1.42 B | -0.0171 | -0.56 | 87.22 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.3346 | 1.34 B | -0.1407 | -0.91 | 13.77 K |
| WLFC | Willis Lease Fin C | 13.0727 | 1.31 B | -0.4142 | -3.07 | 8.91 K |
| NVAX | Novavax Inc | 57.60 | 1.31 B | -1.80 | -3.03 | 94.47 K |
| SENEA | Seneca Foods Cp A | 22.92 | 1.25 B | -0.82 | -3.45 | 31.17 K |
| MNKD | Mannkind Corp | 44.90 | 1.23 B | -2.60 | -5.47 | 1.45 M |
| HFWA | Heritage Financial | 8.1154 | 1.21 B | -0.1884 | -2.27 | 10.98 K |
| SVRA | Savara Inc | 350.00 | 1.14 B | -35.00 | -9.09 | 7.79 K |
| SIFY | Sify Techs Ltd ADR | 8.7799 | 1.13 B | -0.1112 | -1.25 | 8.98 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 35.20 | 1.13 B | -0.30 | -0.85 | 8.91 K |
| UPBD | Upbound Group Inc. | 18.52 | 1.11 B | -0.25 | -1.33 | 739.1 K |
| MSEX | Middlesex Water Company | 11.0441 | 1.1 B | -0.0654 | -0.59 | 30.52 K |
| GPRE | Green Plains Inc | 11.0449 | 1.09 B | -0.354 | -3.11 | 55.39 K |
| LXRX | Lexicon Pharmaceutcl | 13.44 | 1.08 B | -0.07 | -0.52 | 42.03 K |
| CRAI | Cra International | 22.1684 | 1.06 B | -0.1214 | -0.54 | 18.9 K |
| KFRC | Kforce Inc | 8.2496 | 1.04 B | -0.1731 | -2.06 | 398.2 K |
| CCNE | Cnb Financial Corp | 9.168 | 1.02 B | -0.2824 | -2.99 | 9.62 K |
| OMER | Omeros Corp | 7.52 | 984.3 M | -0.18 | -2.34 | 34.55 K |
| THFF | First Finl Corp [In] | 18.3896 | 967.29 M | -0.1435 | -0.77 | 20.55 K |
| QDEL | Quidel Cp | 12.70 | 953.6 M | -0.09 | -0.7 | 512.67 K |
| TRST | Trustco Bank Corp NY | 16.2735 | 953.4 M | -0.2038 | -1.24 | 40.56 K |
| HAFC | Hanmi Financial Cp | 6.0974 | 947.89 M | -0.2032 | -3.23 | 10.94 K |
| LYTS | L S I Industries | 5.2028 | 906.8 M | -0.0582 | -1.11 | 81.64 K |
| SMBK | Smartfinancial Inc | 7.4345 | 888.09 M | -0.1858 | -2.44 | 154 |
| EGBN | Eagle Bancorp Inc | 7.3034 | 865.62 M | -0.0851 | -1.15 | 37.29 K |
| ORRF | Orrstown Finl Svcs | 23.8681 | 841.66 M | -0.9723 | -3.91 | 8.96 K |
| FEIM | Frequency Elcts Inc | 3.9377 | 831.64 M | -0.3017 | -7.12 | 11.76 K |
| HSTM | Healthstream Inc | 3.7736 | 829.25 M | -0.104 | -2.68 | 17.2 K |
| SHBI | Shore Bancshares Inc | 10.1918 | 795.26 M | -0.2989 | -2.85 | 16.93 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 19.1953 | 677.4 B | -0.2691 | -1.38 | 28.82 M |
| GE | General Electric Company | 53.2823 | 381.89 B | -0.3097 | -0.58 | 10.05 M |
| GS | Goldman Sachs Group | 123.5884 | 301.19 B | -0.6382 | -0.51 | 4.19 M |
| WFC | Wells Fargo & Company | 17.7314 | 264.45 B | -0.1175 | -0.66 | 45.7 M |
| BML-PL | Bank of America Corporation | 7.5465 | 242.47 B | -0.0424 | -0.56 | 134.61 K |
| C | Citigroup Inc | 24.5383 | 227.75 B | -0.5878 | -2.34 | 49.09 M |
| BLK | Blackrock Inc | 157.4112 | 186.66 B | -0.9536 | -0.6 | 222.9 K |
| BX | Blackstone Inc | 5.7133 | 183.17 B | -0.1122 | -1.93 | 2.42 M |
| NEE | Nextera Energy | 9.0883 | 178.85 B | -0.1148 | -1.25 | 6.86 M |
| TJX | TJX Companies | 7.458 | 172.05 B | -0.0444 | -0.59 | 11.6 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0207 | 159.79 B | -0.0197 | -0.65 | 170.3 K |
| DHR | Danaher Corp | 15.1437 | 145.83 B | -0.086 | -0.56 | 3.58 M |
| LMT | Lockheed Martin Corp | 45.7966 | 137.96 B | -0.3753 | -0.81 | 1.95 M |
| COF | Capital One Financial Corp | 29.9853 | 134.45 B | -0.4587 | -1.51 | 3.35 M |
| BMY | Bristol-Myers Squibb Company | 14.342 | 129.94 B | -0.157 | -1.08 | 49.86 M |
| SPGI | S&P Global Inc | 25.7486 | 120.48 B | -0.2679 | -1.03 | 2.15 M |
| GD | General Dynamics Corp | 46.5868 | 106.03 B | -0.2664 | -0.57 | 1.33 M |
| SO | Southern Company | 16.4577 | 105.74 B | -0.1676 | -1.01 | 3.09 M |
| MCK | Mckesson Corp | 55.5577 | 105.14 B | -0.5558 | -0.99 | 1.56 M |
| ING | ING Groep N.V. ADR | 5.39 | 101.02 B | -0.0602 | -1.1 | 5.22 M |
| USB | U.S. Bancorp | 13.872 | 100.17 B | -0.1035 | -0.74 | 12.43 M |
| DUK | Duke Energy Corp | 25.5845 | 96.05 B | -0.1631 | -0.63 | 2.12 M |
| JCI | Johnson Controls Intl | 8.1285 | 93.74 B | -0.0462 | -0.57 | 1.8 M |
| CMI | Cummins Inc | 31.9123 | 87.13 B | -0.2935 | -0.91 | 2.41 M |
| MSI | Motorola Solutions | 25.5299 | 77.26 B | -0.914 | -3.46 | 9.71 M |
| FDX | Fedex Corp | 68.8405 | 76.28 B | -1.0058 | -1.44 | 3.55 M |
| NWG | Natwest Group Plc ADR | 5.6362 | 75.81 B | -0.1867 | -3.21 | 478.89 K |
| CI | Cigna Corp | 33.1725 | 72.37 B | -0.4704 | -1.4 | 4.32 M |
| DB | Deutsche Bank Ag | 42.4553 | 71.83 B | -0.3833 | -0.89 | 397.53 K |
| TGT | Target Corporation | 31.0814 | 66.76 B | -0.344 | -1.09 | 5.16 M |
| TFC | Truist Financial Corp | 14.3948 | 65.17 B | -0.0783 | -0.54 | 2.71 M |
| O | Realty Income Corp | 11.6963 | 58.56 B | -0.1012 | -0.86 | 782.05 K |
| ETR | Entergy Corp | 20.9692 | 49.73 B | -0.2859 | -1.35 | 2.14 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.6156 | 47.31 B | -0.2772 | -0.93 | 900 |
| WDS | Woodside Energy Group Ltd | 21.6785 | 45.91 B | -0.1377 | -0.63 | 58.28 K |
| PCG | Pacific Gas & Electric Company | 32.4994 | 38.1 B | -0.1958 | -0.6 | 1.68 M |
| PEG | Public Service Enterprise Group Inc | 18.127 | 37.49 B | -0.185 | -1.01 | 2.05 M |
| EC | Ecopetrol S.A. ADR | 6.7906 | 34.97 B | -0.0708 | -1.03 | 24.1 K |
| TPR | Tapestry Inc | 23.9578 | 32.44 B | -0.1756 | -0.73 | 2.38 M |
| LVS | Las Vegas Sands | 9.6987 | 29.61 B | -0.133 | -1.35 | 11.04 M |
| FE | Firstenergy Corp | 22.3902 | 27.1 B | -0.1433 | -0.64 | 1.53 M |
| AWK | American Water Works | 15.2892 | 27.04 B | -0.3235 | -2.07 | 1.72 M |
| EIX | Edison International | 19.1149 | 26.89 B | -0.1846 | -0.96 | 2.11 M |
| ES | Eversource Energy | 14.8194 | 26.75 B | -0.1312 | -0.88 | 1.16 M |
| DG | Dollar General Corp | 19.4007 | 26.49 B | -0.1732 | -0.88 | 766.04 K |
| PPL | PPL Corp | 14.2222 | 26.16 B | -0.1991 | -1.38 | 1.38 M |
| CW | Curtiss-Wright Corp | 27.4478 | 26.07 B | -0.1981 | -0.72 | 219.24 K |
| NRG | NRG Energy | 18.51 | 25.18 B | -0.4168 | -2.2 | 1.62 M |
| STE | Steris Corp | 22.4852 | 23.22 B | -0.1364 | -0.6 | 953.5 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.0465 | 23.14 B | -0.0891 | -1.1 | 887.5 K |
| IHG | Intercontinental Hotels Group ADR | 9.6586 | 23 B | -0.0885 | -0.91 | 38.74 K |
| CMS | Cms Energy Corp | 9.095 | 21.51 B | -0.064 | -0.7 | 3.46 M |
| WCC | Wesco International | 27.2652 | 17.84 B | -0.7374 | -2.63 | 656.4 K |
| LDOS | Leidos Holdings Inc | 26.5995 | 17.68 B | -0.2237 | -0.83 | 756.79 K |
| CLH | Clean Harbors | 29.645 | 16.45 B | -0.245 | -0.82 | 321.44 K |
| ONTO | Onto Innovation Inc | 10.37 | 15.91 B | -0.13 | -1.24 | 436.84 K |
| GIB | CGI Group | 13.2058 | 15.5 B | -0.1093 | -0.82 | 84.1 K |
| DINO | HF Sinclair Corp | 6.3451 | 15.21 B | -0.0434 | -0.68 | 875 K |
| TU | Telus Corp | 3.4224 | 15.18 B | -0.0215 | -0.62 | 326 K |
| SUI | Sun Communities | 9.629 | 15.17 B | -0.0691 | -0.71 | 112.7 K |
| EG | Everest Re Group | 59.8428 | 14.02 B | -0.3213 | -0.53 | 369.45 K |
| AIZ | Assurant Inc | 21.4373 | 13.44 B | -0.2477 | -1.14 | 916.5 K |
| PNW | Pinnacle West Capital Corp | 18.8534 | 12.12 B | -0.1529 | -0.8 | 998 K |
| DY | Dycom Industries | 8.10 | 11.85 B | -0.38 | -4.48 | 746.3 K |
| TFII | Tfi International Inc | 5.4641 | 11.66 B | -0.1978 | -3.49 | 1.6 K |
| EVR | Evercore Partners Inc | 21.9601 | 11.66 B | -0.3832 | -1.72 | 128.8 K |
| MGM | MGM Resorts International | 8.6248 | 11.29 B | -0.3684 | -4.1 | 27.14 M |
| AES | The Aes Corp | 8.6121 | 10.49 B | -0.1135 | -1.3 | 4.47 M |
| FLS | Flowserve Corp | 24.7549 | 10.33 B | -0.2797 | -1.12 | 1.92 M |
| ORI | Old Republic International Corp | 3.4296 | 10.24 B | -0.0266 | -0.77 | 1.09 M |
| R | Ryder System | 27.7345 | 9.92 B | -0.4748 | -1.68 | 387.9 K |
| EGP | Eastgroup Properties | 21.6593 | 9.91 B | -0.1358 | -0.62 | 171.4 K |
| PSO | Pearson Plc ADR | 7.9219 | 9.72 B | -0.0506 | -0.63 | 69.3 K |
| VMI | Valmont Industries | 69.8997 | 9.52 B | -0.4105 | -0.58 | 216.52 K |
| EAT | Brinker International | 11.4289 | 9.49 B | -0.1197 | -1.04 | 1.59 M |
| TKR | Timken Company | 12.4897 | 8.91 B | -0.113 | -0.9 | 961.41 K |
| NNN | National Retail Properties | 9.1766 | 8.63 B | -0.0482 | -0.52 | 413.4 K |
| FRO | Frontline Ltd | 61.8124 | 8.49 B | -2.0648 | -3.23 | 126.65 K |
| GME | Gamestop Corp | 3.7402 | 8.44 B | -0.0673 | -1.77 | 12.57 M |
| LAD | Lithia Motors | 6.5345 | 8.32 B | -0.0514 | -0.78 | 450.06 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 28.7764 | 8.15 B | -0.3109 | -1.07 | 91.4 K |
| IDA | Idacorp Inc | 19.6144 | 8.11 B | -0.142 | -0.72 | 218.4 K |
| CMC | Commercial Metals Company | 10.9011 | 7.97 B | -0.6314 | -5.47 | 5.04 M |
| FSS | Federal Signal Corp | 5.0307 | 7.86 B | -0.1183 | -2.3 | 212.7 K |
| SM | Sm Energy Company | 30.802 | 7.73 B | -0.4636 | -1.48 | 514.86 K |
| GAP | Gap Inc | 12.8615 | 7.55 B | -0.1049 | -0.81 | 8.88 M |
| ESE | Esco Technologies Inc | 33.0799 | 7.51 B | -0.4528 | -1.35 | 112.17 K |
| CLF | Cleveland-Cliffs Inc | 37.9548 | 7.08 B | -0.1919 | -0.5 | 2.93 M |
| FNB | F.N.B. Corp | 3.5862 | 6.8 B | -0.0569 | -1.56 | 763.67 K |
| SWX | Southwest Gas Corp | 17.642 | 6.63 B | -0.1107 | -0.62 | 211 K |
| M | Macy's Inc | 9.9744 | 6.45 B | -0.08 | -0.8 | 7.69 M |
| WEX | Wex Inc | 31.83 | 6.44 B | -0.21 | -0.66 | 213.87 K |
| TXNM | Txnm Energy Inc | 8.0743 | 6.34 B | -0.2455 | -2.95 | 740.83 K |
| STWD | Starwood Property Trust | 3.5534 | 6.33 B | -0.0379 | -1.06 | 519.4 K |
| RIG | Transocean Inc | 65.9431 | 6.28 B | -0.6525 | -0.98 | 4.04 M |
| GATX | GATX Corp | 19.4593 | 6.27 B | -0.2463 | -1.25 | 497.94 K |
| BYD | Boyd Gaming Corp | 8.0548 | 5.98 B | -0.168 | -2.04 | 611.8 K |
| MTRN | Materion Corp | 16.3365 | 5.85 B | -0.1157 | -0.7 | 122.17 K |
| WPP | Wpp Plc ADR | 24.9735 | 5.83 B | -0.3334 | -1.32 | 47.35 K |
| POR | Portland General Electric Company | 11.1783 | 5.69 B | -0.1069 | -0.95 | 577.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 16.7274 | -2.9519 | -15 | 1.1 K | |
| STLR | Stllr Gold Inc | 3.42 | -0.24 | -6.56 | 400.44 K | |
| KEI | Kolibri Global Energy Inc | 10.30 | -0.70 | -6.36 | 25.05 K | |
| LGO | Largo Resources Ltd | 16.00 | -1.00 | -5.88 | 1.56 K | |
| SDE | Spartan Delta Corp | 121.483 | -6.9419 | -5.41 | 301 | |
| EFR | Energy Fuels Inc | 12.00 | -0.50 | -4 | 2.14 K | |
| III | Imperial Metals Corp | 6.77 | -0.28 | -3.97 | 75.08 K | |
| BCE-PE | Bce Inc Pref E | 7.7146 | -0.3037 | -3.79 | 2.1 K | |
| BB | Blackberry Ltd | 71.21 | -2.67 | -3.61 | 2.09 M | |
| MSCL | Satellos Bioscience Inc | 129.60 | -4.80 | -3.57 | 372 | |
| EDR | Endeavour Silver Corp | 3.5546 | -0.1273 | -3.46 | 204.53 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5653 | -0.1179 | -3.2 | 2.6 K | |
| TFII | Tfi International Inc | 5.7502 | -0.1901 | -3.2 | 138.13 K | |
| IMP | Intermap Tech Corp | 18.40 | -0.60 | -3.16 | 87.42 K | |
| USA | Americas Silver Corp | 18.60 | -0.60 | -3.13 | 14.37 K | |
| OCG | Outcrop Silver & Gold Corp | 6.80 | -0.20 | -2.86 | 12.13 K | |
| LUN | Lundin Mining Corp | 3.1176 | -0.0864 | -2.7 | 1.71 M | |
| HBP | Helix Biopharm | 12.75 | -0.35 | -2.67 | 41 K | |
| ELEF | Silver Elephant Mining Corp | 12.2376 | -0.3308 | -2.63 | 225 | |
| VCM | Vecima Networks Inc | 3.064 | -0.0725 | -2.31 | 14.8 K | |
| VLN | Velan Inc Sv | 11.4977 | -0.2607 | -2.22 | 17.6 K | |
| GFP | Greenfirst Forest Products Inc | 8.7719 | -0.195 | -2.17 | 7.79 K | |
| ALS | Altius Minerals Corp | 7.2681 | -0.1504 | -2.03 | 64.77 K | |
| ATX | ATEX Resources Inc. | 15.00 | -0.30 | -1.96 | 400 | |
| PHX | Phx Energy Services Corp | 3.3845 | -0.0667 | -1.93 | 47.57 K | |
| NA | National Bank of Canada | 15.4179 | -0.3005 | -1.91 | 1.86 M | |
| GDL | Goodfellow Inc | 4.0735 | -0.0758 | -1.83 | 500 | |
| BYD | Boyd Group Services Inc | 4.4278 | -0.0798 | -1.77 | 7.7 K | |
| TXG | Torex Gold Resources Inc | 11.0524 | -0.1991 | -1.77 | 50.72 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4365 | -0.1347 | -1.57 | 15.21 K | |
| SII | Sprott Inc | 25.0702 | -0.3944 | -1.55 | 2.24 K | |
| AAV | Advantage Oil & Gas Ltd | 7.02 | -0.11 | -1.54 | 297.81 K | |
| DXT | Dexterra Group Inc | 3.2216 | -0.0467 | -1.43 | 19.78 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.7836 | -0.123 | -1.38 | 11.55 K | |
| ITH | International Tower Hill Mines Ltd | 7.15 | -0.10 | -1.38 | 347.9 K | |
| SEA | Seabridge Gold Inc | 18.7496 | -0.2608 | -1.37 | 32.83 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8292 | -0.0806 | -1.36 | 12.49 K | |
| CG | Centerra Gold Inc | 4.27 | -0.0575 | -1.33 | 520.5 K | |
| GTE | Gran Tierra Energy Inc | 60.80 | -0.80 | -1.3 | 63.65 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.9822 | -0.1037 | -1.28 | 4.27 K | |
| BBD-A | Bombardier Inc | 118.50 | -1.50 | -1.25 | 43.52 K | |
| QBR-B | Quebecor Inc | 5.1793 | -0.0641 | -1.22 | 120.8 K | |
| MTY | Mty Food Group Inc | 7.2361 | -0.088 | -1.2 | 572 | |
| OLY | Olympia Financial Group Inc | 7.389 | -0.0888 | -1.19 | 500 | |
| SSRM | Ssr Mining Inc | 21.7305 | -0.2586 | -1.18 | 100.4 K | |
| CCL-B | CCL Industries Inc | 4.3973 | -0.0523 | -1.18 | 184.28 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3276 | -0.0732 | -1.14 | 245.15 K | |
| ELR | Eastern Platinum Ltd | 8.80 | -0.10 | -1.12 | 611.69 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8883 | -0.0654 | -1.1 | 5.9 K | |
| BDI | Black Diamond Group Ltd | 4.7728 | -0.0523 | -1.08 | 45.37 K | |
| SEC | Senvest Capital | 48.57 | -0.53 | -1.08 | 1.2 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4464 | -0.0886 | -1.04 | 16.89 K | |
| BN-PM | Brookfield Corporation | 6.93 | -0.0716 | -1.02 | 14.65 K | |
| IFP | Interfor Corp | 4.6484 | -0.0469 | -1 | 63.4 K | |
| ONEX | Onex Corp | 22.7217 | -0.2247 | -0.98 | 203.09 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.1345 | -0.1293 | -0.91 | 164.03 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.2288 | -0.0933 | -0.9 | 6.33 K | |
| BLX | Boralex Inc | 5.4312 | -0.0482 | -0.88 | 18.68 K | |
| TKO | Taseko Mines Ltd | 4.57 | -0.04 | -0.87 | 376.3 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2966 | -0.0951 | -0.83 | 228.52 K | |
| HWX | Headwater Exploration Inc | 3.9061 | -0.0326 | -0.83 | 40.1 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.048 | -0.0254 | -0.83 | 3 K | |
| TWC | Twc Enterprises Ltd | 4.3321 | -0.0361 | -0.83 | 6.34 K | |
| BNE | Bonterra Energy Corp | 18.7699 | -0.15 | -0.79 | 20.75 K | |
| ACO-X | ATCO Ltd | 13.7756 | -0.108 | -0.78 | 24.96 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.1838 | -0.0795 | -0.77 | 8.04 K | |
| GIB-A | CGI Inc | 13.9823 | -0.109 | -0.77 | 335.74 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.1166 | -0.0706 | -0.77 | 2.83 K | |
| T | Telus Corp | 3.7616 | -0.0284 | -0.75 | 2.18 M | |
| CFP | Canfor Corp | 8.01 | -0.06 | -0.74 | 98.9 K | |
| CTC | Canadian Tire Corp Ltd | 44.8066 | -0.3268 | -0.72 | 667 | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1327 | -0.0222 | -0.7 | 15 K | |
| CYB | Cymbria Corp Cl A | 12.82 | -0.09 | -0.7 | 1.1 K | |
| ARX | Arc Resources Ltd | 9.859 | -0.0685 | -0.69 | 456.5 K | |
| EQB | EQB Inc | 8.0779 | -0.0533 | -0.66 | 4.8 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.8304 | -0.0445 | -0.65 | 116.26 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7929 | -0.057 | -0.64 | 5.12 K | |
| L | Loblaw CO | 4.6563 | -0.0297 | -0.63 | 1.51 M | |
| OGC | Oceanagold Corp | 4.3892 | -0.0275 | -0.62 | 68.97 K | |
| GAU | Galiano Gold Inc | 6.43 | -0.04 | -0.62 | 68.8 K | |
| BCE-PZ | Bce Inc Pref Z | 7.1793 | -0.0442 | -0.61 | 2.78 K | |
| WTE | Westshore Terminals Investment Corp | 6.0986 | -0.0339 | -0.55 | 157.41 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.7865 | -0.0477 | -0.54 | 28.33 K | |
| BU | Burcon Nutrascience Corp | 161.2903 | -0.8271 | -0.51 | 840 | |
| LGD | Liberty Gold Corp | 15.64 | -0.08 | -0.51 | 56.49 K | |
| CIU-PA | CU Inc Pref A | 8.1374 | -0.0413 | -0.5 | 3.5 K | |
| WJX | Wajax Corp | 7.9164 | -0.0399 | -0.5 | 24.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 83.60 | 103.02 B | -0.70 | -0.83 | 2.25 K |
| LNWO | Light & Wonder, Inc. | 14.30 | 7.18 B | -0.21 | -1.45 | 508 K |
| GAMI | GAMCO Investors Inc | 18.1722 | 542.7 M | -0.1924 | -1.05 | 53.67 K |
| NTPIF | Nam Tai Property Inc. | 5.23 | 283.79 M | -0.07 | -1.32 | 96.89 K |
| CUBT | Curative Biotechnology Inc | 25.50 | 9.85 M | -4.50 | -15 | 135 |
| PSRU | Valiant Eagle Inc | 275.00 | 2.15 M | -25.50 | -8.49 | 460 |
| MRNJ | Metatron Inc | 23477.9766 | 1.52 M | -6941.9922 | -22.82 | 2 |
| HBRM | Herborium Group Inc | 10.00 | 1.09 M | -1.50 | -13.04 | 100 |
| DKAM | Drinks Americas Holdings Ltd | 52.50 | 278.3 K | -7.50 | -12.5 | 295 |
| BOTY | Lingerie Fighting Championships Inc | 16500.00 | 130.04 K | -100.00 | -0.6 | 30.52 K |
| PJET | Priority Aviation Inc | 310.00 | 98.01 K | -40.00 | -11.43 | 53 |
| LGBI | Cannabiz Mobile Inc | 13.80 | 64.81 K | -0.72 | -4.96 | 768 |
| WNBD | Winning Brands Corporation | 3.75 | 27.12 K | -0.10 | -2.6 | 10.02 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.64 | 14.07 K | -0.15 | -3.13 | 51.55 K |
| MIHL | Montague International Holding Ltd | 4.95 | 12.63 K | -0.05 | -1 | 3.18 K |
| CBRI | CMTSU Liquidation Inc | 3.48 | 8.16 K | -0.03 | -0.85 | 216.26 K |
| ESNC | EnSync Inc | 5.30 | 6.81 K | -0.05 | -0.93 | 4.49 K |
| STTO | SITO Mobile Ltd. | 6.60 | 5.13 K | -0.20 | -2.94 | 810 |
| HDYNQ | Hyperdynamics Corporation | 6.96 | 3.56 K | -0.16 | -2.25 | 17.56 K |
| TXIC | Tongxin International Ltd | 8.01 | 1.45 K | -0.21 | -2.55 | 255.81 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.7565 | 785 | -0.0995 | -1.12 | 18.16 K |
| SPDC | Speed Commerce Inc | 33.60 | 603 | -0.80 | -2.33 | 5.9 K |
| CALIQ | China Auto Logistics Inc. | 30.1199 | 484 | -0.78 | -2.52 | 12.8 K |
| YVRLF | Liquid Media Group Ltd. | 43.00 | 482 | -3.00 | -6.52 | 429 |
| SYNE | Synthesis Energy Systems Inc | 60.736 | 157 | -1.344 | -2.16 | 3.86 K |
| PARD | Poniard Pharmaceuticals Inc | 72.40 | 149 | -3.60 | -4.74 | 41.5 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -44.00 | -8.4 | 23 |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | -100.00 | -33.33 | 2 | |
| AFPW | AlumiFuel Power Corporation | 2250.00 | -250.00 | -10 | 2 | |
| GTKP | GateKeeper USA Inc | 3.75 | -0.25 | -6.25 | 7.46 K | |
| FRTD | Fortitude Group Inc | 47.7273 | -3.1818 | -6.25 | 49.56 K | |
| VRCI | Verde Science Inc | 1820.00 | -70.00 | -3.7 | 467.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 230.00 | 13.17 M | -20.00 | -8 | 609 |
| GYA | Guyana Goldstrike Inc | 12.25 | -3.25 | -20.97 | 440 | |
| MOON | Blue Moon Metals Inc | 13.00 | -3.00 | -18.75 | 100 | |
| NAR | North Arrow Minerals Inc | 14.00 | -3.00 | -17.65 | 3.07 K | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 326 | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -3.00 | -13.04 | 807 | |
| MAX | Max Resource Corp | 40.80 | -6.00 | -12.82 | 503 | |
| KCC | Kincora Copper Limited | 63.00 | -9.00 | -12.5 | 1.3 K | |
| HSTR | Heliostar Metals Ltd | 3.525 | -0.45 | -11.32 | 500 | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 143.5 K | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 47 | |
| CTA | Centaurus Energy Inc | 85.00 | -10.00 | -10.53 | 557 | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 334 | |
| TIE | Coloured Ties Capital Inc. | 3.6882 | -0.3883 | -9.53 | 20.8 K | |
| BMM | Black Mammoth Metals Corporation | 4.00 | -0.40 | -9.09 | 75 | |
| PAR-H | Parent Capital Corp | 5.00 | -0.50 | -9.09 | 940 | |
| DLTA | Delta Resources Limited | 6.00 | -0.60 | -9.09 | 31.2 K | |
| WINS | Winshear Gold Corp | 18.8702 | -1.85 | -8.93 | 1.81 K | |
| CTM | Canterra Minerals Corporation | 3.10 | -0.30 | -8.82 | 13.31 K | |
| BEW | BeWhere Holdings Inc | 5.7793 | -0.5254 | -8.33 | 2.12 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 48.5 K | |
| VAX | Vantex Resources Ltd | 5.50 | -0.50 | -8.33 | 10 | |
| VLC | Velocity Minerals Ltd | 7.00 | -0.60 | -7.89 | 3.31 K | |
| KTN | Kootenay Silver Inc | 8.80 | -0.70 | -7.37 | 12.2 K | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -0.40 | -7.14 | 1.89 K | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 209.5 K | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 535 | |
| FUSE | Fuse Cobalt Inc | 130.00 | -10.00 | -7.14 | 54 | |
| SEVA | Seva Mining Corp. | 9.10 | -0.70 | -7.14 | 27 | |
| ADK | DIAGNOS Inc | 4.30 | -0.30 | -6.52 | 2.76 K | |
| LMR | Lomiko Metals Inc | 7.50 | -0.50 | -6.25 | 2.3 K | |
| EGT | Eguana Technologies Inc | 32.00 | -2.00 | -5.88 | 2.49 K | |
| BSK | Blue Sky Uranium Corp | 50.00 | -3.00 | -5.66 | 503 | |
| AVCR | Avricore Health Inc | 18.00 | -1.00 | -5.26 | 649 | |
| EON | EON Lithium Corp. | 36.00 | -2.00 | -5.26 | 554 | |
| WPG | West Point Gold Corp. | 9.50 | -0.50 | -5 | 670 | |
| MKR | Melkior Resources Inc | 3.10 | -0.15 | -4.62 | 369.89 K | |
| EMR | Emgold Mining Corporation | 31.00 | -1.50 | -4.62 | 8.95 K | |
| ENA | Enablence Technologies Inc | 1152.00 | -48.00 | -4 | 73 | |
| GGA | Goldgroup Mining Inc. | 7.125 | -0.285 | -3.85 | 1.3 K | |
| GORO | Goldgroup Mining Inc. | 28.50 | -1.14 | -3.85 | 325 | |
| KIP | Kiplin Metals Inc | 421.20 | -16.20 | -3.7 | 7.08 K | |
| MRZL | Mont Royal Resources Limited. | 12.5874 | -0.4662 | -3.57 | 5.64 K | |
| MVI-H | Monitor Ventures Inc | 7.50 | -0.25 | -3.23 | 440 | |
| HAY | Hayasa Metals Inc. | 54.00 | -1.80 | -3.23 | 278 | |
| SKEL | Skeleton Coast Uranium Corp. | 246.00 | -6.00 | -2.38 | 16 | |
| SMN | Sun Summit Minerals Corp | 21.15 | -0.45 | -2.08 | 224 | |
| BQE | BQE Water Inc | 119.00 | -2.00 | -1.65 | 20.9 K | |
| SILV | Silver Valley Metals Corp. | 16.20 | -0.27 | -1.64 | 168.15 K |