Loser Volumes for 23 April 2010 from 00:00:00 until 23:59:59
Loser Volumes for 23 April 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.08 | 5.58 B | -0.03 | -0.96 | 180.62 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.09 | 4.72 B | -0.0653 | -0.8 | 63.16 K |
| NOG | Northern Oil and Gas | 138.583 | 2.56 B | -0.8904 | -0.64 | 52.93 K |
| USAS | Americas Silver Corp | 26.40 | 1.73 B | -0.30 | -1.12 | 500 |
| BHB | Bar Harbor Bankshares | 7.539 | 659.91 M | -0.0506 | -0.67 | 17.1 K |
| IDR | Idaho Strategic Resources | 3.36 | 560.3 M | -0.14 | -4 | 29 |
| CIX | Compx International Inc | 5.6214 | 373.14 M | -0.1295 | -2.25 | 500 |
| FRD | Friedman Industries Inc | 4.2212 | 313.58 M | -0.0406 | -0.95 | 11.7 K |
| PLG | Platinum Group Metals Ltd | 266.00 | 197.95 M | -8.00 | -2.92 | 3.74 K |
| ESP | Espey Mfg. & Electronics | 9.2574 | 182.07 M | -0.1408 | -1.5 | 4 K |
| PED | Pedevco Corp | 4032.00 | 144.83 M | -672.00 | -14.29 | 1 |
| STXS | Stereotaxis Inc | 44.6699 | 143.47 M | -0.563 | -1.24 | 26.25 K |
| WYY | Widepoint Corp | 10.60 | 110.74 M | -0.301 | -2.76 | 37.82 K |
| EP | Empire Petroleum Corp | 8.8298 | 109.83 M | -0.9295 | -9.52 | 215 |
| IBIO | Ibio Inc | 5200.00 | 69.55 M | -50.00 | -0.95 | 1 |
| OPTT | Ocean Power Tech Inc | 1410.00 | 50.49 M | -30.00 | -2.08 | 80.99 K |
| COHN | Cohen & CO Inc | 17.7752 | 37.65 M | -0.2806 | -1.55 | 1.49 K |
| NNVC | Nanoviricides Inc | 144.20 | 35.7 M | -2.80 | -1.9 | 2.58 K |
| CVM | Cel-Sci Corp | 4725.00 | 26.04 M | -75.00 | -1.56 | 139 |
| CKX | Ckx Lands | 10.4882 | 22.34 M | -0.0882 | -0.83 | 216 |
| BESS | Bimergen Energy Corporation | 84.00 | 22.14 M | -16.80 | -16.67 | 148 |
| MXC | Mexco Energy Corp | 8.6928 | 19.38 M | -0.126 | -1.43 | 3.9 K |
| AWX | Avalon Holdings Corp | 3.27 | 10.92 M | -0.07 | -2.1 | 1.5 K |
| TOVX | Theriva Biologics Inc | 15837.50 | 10.65 M | -612.50 | -3.72 | 63 |
| CVR | Chicago Rivet & Machine Company | 9.847 | 9.95 M | -0.1057 | -1.06 | 200 |
| REED | Reed's, Inc. | 648.3552 | 9.89 M | -48.9868 | -7.02 | 756 |
| PLAG | Planet Green Holdings Corp | 832.50 | 8.05 M | -10.00 | -1.19 | 41 |
| AUMN | Golden Minerals Company | 195.75 | 5.27 M | -1.50 | -0.76 | 499 |
| PW | Power REIT | 9.4472 | 2.99 M | -0.0577 | -0.61 | 1.9 K |
| TPHS | Trinity Pl Hlds Inc | 10.0281 | 1.35 M | -0.1295 | -1.27 | 7.12 K |
| ENSV | Enservco Corpporation | 4.365 | 29.09 K | -0.285 | -6.13 | 1.28 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 23.1701 | 3.76 T | -0.3218 | -1.37 | 126.77 M |
| AMZN | Amazon.com Inc | 7.1815 | 3 T | -0.323 | -4.3 | 379.62 M |
| AMD | Advanced Micro Devices | 9.76 | 766.54 B | -0.10 | -1.01 | 18.84 M |
| VZ | Verizon Communications Inc | 11.9676 | 195.4 B | -0.0947 | -0.79 | 26.07 M |
| QCOM | Qualcomm Inc | 25.5022 | 170.28 B | -0.72 | -2.75 | 64.24 M |
| ISRG | Intuitive Surg Inc | 40.5533 | 140.94 B | -0.4167 | -1.02 | 4.33 M |
| CME | CME Group Inc | 34.9327 | 94.8 B | -0.3244 | -0.92 | 3.62 M |
| TER | Teradyne Inc | 11.8879 | 57.08 B | -0.1288 | -1.07 | 9.05 M |
| AXON | Axon Enterprise Inc | 4.90 | 48.44 B | -0.71 | -12.66 | 4.55 M |
| EBAY | Ebay Inc | 9.1648 | 47.93 B | -0.0858 | -0.93 | 61.91 M |
| EXPE | Expedia Group Inc | 31.956 | 37.69 B | -0.4626 | -1.43 | 2.62 M |
| KMB | Kimberly-Clark Corp | 39.4755 | 35.93 B | -0.771 | -1.92 | 4.47 M |
| CTSH | Cognizant Tech Sol | 23.5203 | 27.58 B | -0.1588 | -0.67 | 6.36 M |
| FFIV | F5 Networks Inc | 71.28 | 23.22 B | -0.51 | -0.71 | 1.72 M |
| ZBRA | Zebra Technologies | 30.36 | 18.01 B | -0.20 | -0.65 | 213.63 K |
| STRL | Sterling Constructio | 17.54 | 16.17 B | -0.28 | -1.57 | 145.43 K |
| TXRH | Texas Roadhouse Inc | 12.6372 | 13.64 B | -0.1346 | -1.05 | 467.91 K |
| ICLR | Icon Plc | 27.07 | 12.81 B | -0.17 | -0.62 | 322.53 K |
| AEIS | Advanced Energy | 16.0995 | 12.6 B | -0.9902 | -5.79 | 749.5 K |
| ALGN | Align Technology | 16.88 | 12.51 B | -0.74 | -4.2 | 4.02 M |
| NVMI | Nova Ltd | 6.00 | 12.24 B | -0.0431 | -0.71 | 220.85 K |
| SMTC | Semtech Corp | 19.03 | 12.23 B | -0.21 | -1.09 | 730.31 K |
| MDGL | Madrigal Pharmaceuticals Inc | 141.75 | 11.91 B | -1.40 | -0.98 | 2.88 K |
| MANH | Manhattan Assoc | 7.3625 | 11.41 B | -0.3475 | -4.51 | 1.92 M |
| SSB | South State Cp | 26.7232 | 10.53 B | -1.17 | -4.19 | 112 K |
| CYTK | Cytokinetics | 19.20 | 10.52 B | -0.12 | -0.62 | 63.27 K |
| SWKS | Skyworks Solutions | 12.2785 | 10.35 B | -0.079 | -0.64 | 5.03 M |
| PODD | Insulet Corp | 14.88 | 9.91 B | -0.56 | -3.63 | 269.31 K |
| AVAV | Aerovironment Inc | 27.34 | 9.57 B | -0.35 | -1.26 | 219.29 K |
| RGEN | Repligen Cp | 3.61 | 9.21 B | -0.09 | -2.43 | 65.19 K |
| IDCC | Interdigital Inc | 21.8115 | 8.99 B | -0.4296 | -1.93 | 503.43 K |
| FORM | Formfactor Inc | 19.83 | 8.79 B | -0.30 | -1.49 | 371.32 K |
| GGAL | Grupo Fin Galicia ADR | 4.6713 | 7.87 B | -0.0807 | -1.7 | 86.9 K |
| POWL | Powell Inds Inc | 25.1723 | 7.55 B | -0.2685 | -1.06 | 19.22 K |
| PLXS | Plexus Cp | 37.95 | 7.16 B | -0.95 | -2.44 | 310.09 K |
| URBN | Urban Outfitters Inc | 39.87 | 6.81 B | -0.43 | -1.07 | 2.76 M |
| CPB | Campbell Soup Company | 21.1825 | 6.49 B | -0.1131 | -0.53 | 1.63 M |
| HWC | Hancock Whitney Corp | 26.8773 | 6.23 B | -0.1889 | -0.7 | 199.9 K |
| VSEC | V S E Cp | 17.3826 | 6.21 B | -0.1088 | -0.62 | 51.08 K |
| HOMB | Home Bancshares Inc | 4.7484 | 6.17 B | -0.0292 | -0.61 | 370.48 K |
| CRUS | Cirrus Logic Inc | 10.33 | 6.11 B | -0.14 | -1.34 | 691.23 K |
| NXST | Nexstar Media Group Inc | 5.0018 | 5.91 B | -0.0658 | -1.3 | 26.7 K |
| CVLT | Commvault Systems | 21.27 | 5.78 B | -0.29 | -1.35 | 246.84 K |
| MKTX | Marketaxess Holdings | 13.8071 | 5.72 B | -0.2436 | -1.73 | 92.9 K |
| CAKE | Cheesecake Fact | 22.7355 | 5.53 B | -0.6843 | -2.92 | 3.12 M |
| PEGA | Pegasystems Inc | 8.2614 | 5.43 B | -1.0954 | -11.71 | 8.88 M |
| OMAB | Grupo Aeroportuario ADR | 6.8128 | 5.24 B | -0.0832 | -1.21 | 10.59 K |
| IRDM | Iridium Comm Inc | 7.516 | 5.23 B | -0.2161 | -2.79 | 377.3 K |
| GLNG | Golar Lng Ltd | 8.0936 | 5.16 B | -0.0616 | -0.76 | 183.19 K |
| SLM | SLM Corp | 3.8151 | 5.14 B | -0.0373 | -0.97 | 9.61 M |
| DIOD | Diodes Inc | 23.40 | 4.65 B | -0.50 | -2.09 | 253 K |
| KLIC | Kulicke and Soffa | 7.5043 | 4.53 B | -0.1653 | -2.16 | 1.69 M |
| OLED | Universal Display | 13.0965 | 4.16 B | -0.3675 | -2.73 | 212.66 K |
| DORM | Dorman Products Inc | 10.046 | 3.95 B | -0.0957 | -0.94 | 30.85 K |
| BANF | Bancfirst Corp | 16.2438 | 3.77 B | -0.1848 | -1.12 | 47.4 K |
| LOPE | Grand Canyon Educati | 26.12 | 3.72 B | -0.54 | -2.03 | 285.39 K |
| IPGP | Ipg Photonics Corp | 17.8174 | 3.6 B | -0.2574 | -1.42 | 70.95 K |
| ADEA | Adeia Inc | 4.5051 | 3.07 B | -0.0589 | -1.29 | 1.1 M |
| ACHC | Acadia Healthcr Company | 4.76 | 2.96 B | -0.20 | -4.03 | 4.33 K |
| PLUG | Plug Power Inc | 6.50 | 2.94 B | -0.10 | -1.52 | 27.09 K |
| TBBK | The Bancorp Inc | 9.15 | 2.81 B | -0.06 | -0.65 | 101.16 K |
| EEFT | Euronet Worldwide | 21.12 | 2.65 B | -0.13 | -0.61 | 223.47 K |
| NKTR | Nektar Therapeutics | 213.90 | 2.53 B | -3.60 | -1.66 | 36.55 K |
| CECO | CECO Environmental Corp. | 4.7364 | 2.52 B | -0.0696 | -1.45 | 12.7 K |
| DRH | Diamondrock Hospitality Company Common Stock | 7.041 | 2.49 B | -0.037 | -0.52 | 1.29 M |
| EFSC | Enterprises Finl Svc | 8.1826 | 2.38 B | -0.0919 | -1.11 | 28.93 K |
| COHU | Cohu Inc | 13.2874 | 2.34 B | -0.3067 | -2.26 | 245.6 K |
| PLPC | Preformed Line Prd | 30.1483 | 2.26 B | -0.8567 | -2.76 | 4.9 K |
| ADUS | Addus Homecare Corp | 5.57 | 2.23 B | -0.04 | -0.71 | 40.5 K |
| WERN | Werner Enterprise | 14.6199 | 2.2 B | -0.1143 | -0.78 | 1.47 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.8665 | 2.12 B | -0.0398 | -1.02 | 7.51 M |
| BLKB | Blackbaud Inc | 23.1698 | 2.09 B | -0.3564 | -1.51 | 140.36 K |
| INOD | Innodata Inc | 3.76 | 2.03 B | -0.08 | -2.08 | 65.16 K |
| QUBT | Quantum Computing Inc | 64.00 | 2.01 B | -12.00 | -15.79 | 163 |
| PRDO | Perdoceo Education Corp | 32.1691 | 1.97 B | -0.7359 | -2.24 | 986.9 K |
| RBCAA | Republic Bancorp Inc | 13.9339 | 1.91 B | -0.1563 | -1.11 | 158.3 K |
| GABC | German Amer Bncp Inc | 7.0014 | 1.88 B | -0.0668 | -0.95 | 31.78 K |
| STRA | Strayer Education | 182.30 | 1.85 B | -3.7824 | -2.03 | 124.5 K |
| CASH | Meta Financial Group | 7.6319 | 1.81 B | -0.0556 | -0.72 | 12.9 K |
| DCOM | Dime Community Bancshares Inc | 10.3727 | 1.77 B | -0.0752 | -0.72 | 4.7 K |
| CNOB | Connectone Bancorp | 6.1991 | 1.77 B | -0.1763 | -2.77 | 18.3 K |
| OMCL | Omnicell Inc | 14.55 | 1.7 B | -0.31 | -2.09 | 138.69 K |
| MLKN | Millerknoll Inc | 15.821 | 1.65 B | -0.266 | -1.65 | 603.43 K |
| FCEL | Fuelcell Energy Inc | 12744.00 | 1.59 B | -172.7998 | -1.34 | 152 |
| SAFT | Safety Ins Group Inc | 18.5843 | 1.52 B | -0.127 | -0.68 | 47.49 K |
| AMSC | Amer Superconductor | 317.00 | 1.5 B | -2.50 | -0.78 | 51.16 K |
| WINA | Winmark Corp | 20.3195 | 1.36 B | -0.3451 | -1.67 | 100 |
| NVAX | Novavax Inc | 55.40 | 1.3 B | -1.80 | -3.15 | 137.11 K |
| LQDT | Liquidity Services | 11.52 | 1.28 B | -0.20 | -1.71 | 44.6 K |
| THRM | Gentherm Inc | 10.90 | 1.27 B | -0.09 | -0.82 | 102.59 K |
| CBRL | Cracker Barrel | 28.1908 | 1.25 B | -0.3406 | -1.19 | 254 K |
| SVRA | Savara Inc | 323.925 | 1.17 B | -22.05 | -6.37 | 6.5 K |
| NBN | Northeast Bncp | 11.054 | 1.15 B | -0.1029 | -0.92 | 4.98 K |
| SIFY | Sify Techs Ltd ADR | 9.5023 | 1.13 B | -0.8336 | -8.07 | 60.03 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 48.20 | 1.13 B | -0.70 | -1.43 | 7.1 K |
| SCSC | Scansource Inc | 27.34 | 1.1 B | -0.30 | -1.09 | 157.53 K |
| CFFN | Capitol Fed Finl Inc | 5.6926 | 1.08 B | -0.0357 | -0.62 | 56.47 K |
| CSIQ | Canadian Solar Inc | 18.32 | 1.06 B | -0.13 | -0.7 | 1.72 M |
| CCNE | Cnb Financial Corp | 9.2536 | 1.02 B | -0.0524 | -0.56 | 12.4 K |
| FSBC | Five Star Bancorp | 7.4261 | 983.52 M | -0.3908 | -5 | 1.01 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 14.2205 | 446.56 B | -0.0848 | -0.59 | 145.43 M |
| KO | Coca-Cola Company | 16.4909 | 373.76 B | -0.1316 | -0.79 | 21.68 M |
| GS | Goldman Sachs Group | 118.4474 | 301.22 B | -1.2416 | -1.04 | 14.92 M |
| BML-PH | Bank of America Corporation | 8.6501 | 260.92 B | -0.0529 | -0.61 | 18.16 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0764 | 250.8 B | -0.0342 | -1.1 | 1.27 M |
| BHP | BHP Billiton Ltd ADR | 29.0085 | 230.18 B | -0.1634 | -0.56 | 4.74 M |
| BA | Boeing Company | 58.9438 | 183.86 B | -0.3609 | -0.61 | 5.2 M |
| CRM | Salesforce.com Inc | 21.7211 | 161.76 B | -0.133 | -0.61 | 6.09 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4426 | 160.87 B | -0.0201 | -0.58 | 295.55 K |
| TT | Trane Technologies Plc | 17.9455 | 105.44 B | -0.9191 | -4.87 | 25.21 M |
| ING | ING Groep N.V. ADR | 5.3407 | 100.7 B | -0.0712 | -1.32 | 3.86 M |
| PWR | Quanta Services | 19.7796 | 99.36 B | -0.1181 | -0.59 | 3.82 M |
| FCX | Freeport-Mcmoran Inc | 28.637 | 98.71 B | -0.3383 | -1.17 | 26.86 M |
| ELV | Elevance Health Inc | 46.0514 | 86.25 B | -0.3415 | -0.74 | 6.43 M |
| TRV | The Travelers Companies Inc | 36.8585 | 78.34 B | -0.2831 | -0.76 | 5.35 M |
| CL | Colgate-Palmolive Company | 28.5387 | 74.26 B | -0.2433 | -0.85 | 6.38 M |
| MFC | Manulife Financial Corp | 9.6986 | 73.37 B | -0.0858 | -0.88 | 1.91 M |
| DB | Deutsche Bank Ag | 42.5202 | 71.91 B | -0.3125 | -0.73 | 1.58 M |
| GS-PA | The Goldman Sachs Group Inc | 9.5566 | 70.98 B | -0.064 | -0.67 | 86.26 K |
| GS-PD | The Goldman Sachs Group Inc | 9.3624 | 68.12 B | -0.1068 | -1.13 | 193.31 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.7661 | 56.05 B | -0.1066 | -1.08 | 19.1 K |
| STM | Stmicroelectronics N.V. ADR | 6.7077 | 48.46 B | -0.5266 | -7.28 | 3.78 M |
| WDS | Woodside Energy Group Ltd | 22.7199 | 45.46 B | -0.3672 | -1.59 | 8.43 K |
| CCJ | Cameco Corp | 20.9673 | 42.38 B | -0.1726 | -0.82 | 2.48 M |
| KMB | Kimberly-Clark Corp | 39.4755 | 35.86 B | -0.771 | -1.92 | 4.47 M |
| PUK | Prudential Public Ltd Company ADR | 9.3362 | 35.09 B | -0.2717 | -2.83 | 1.06 M |
| DG | Dollar General Corp | 25.4461 | 27 B | -0.1299 | -0.51 | 668.25 K |
| HUBB | Hubbell Inc B | 34.6116 | 26.68 B | -0.8534 | -2.41 | 517.51 K |
| LH | Laboratory Corp of America Holdings | 65.4791 | 26.06 B | -0.573 | -0.87 | 1.21 M |
| WST | West Pharmaceutical Services | 18.989 | 24.78 B | -0.1386 | -0.72 | 665.8 K |
| THC | Tenet Healthcare Corp | 25.36 | 20.93 B | -0.20 | -0.78 | 1.63 M |
| TSN | Tyson Foods | 14.7118 | 20.28 B | -0.1241 | -0.84 | 7.88 M |
| YPF | Ypf Sociedad Anonima ADR | 35.7104 | 19.97 B | -0.7947 | -2.18 | 6.83 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.955 | 19.06 B | -0.0994 | -1.41 | 126.1 K |
| CF | Cf Industries Holdings | 11.8676 | 18.38 B | -0.3584 | -2.93 | 15.25 M |
| ROL | Rollins Inc | 3.5509 | 17.91 B | -0.0189 | -0.53 | 755.33 K |
| NLY | Annaly Capital Management Inc | 9.33 | 17.27 B | -0.0708 | -0.75 | 1.87 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 27.7302 | 17.03 B | -0.3093 | -1.1 | 3.35 K |
| GIB | CGI Group | 15.1321 | 15.58 B | -0.278 | -1.8 | 196.3 K |
| TXT | Textron Inc | 23.117 | 15.34 B | -0.3683 | -1.57 | 6.92 M |
| ONTO | Onto Innovation Inc | 10.51 | 14.49 B | -0.10 | -0.94 | 216.79 K |
| BAX | Baxter International Inc | 22.6503 | 14.36 B | -0.8312 | -3.54 | 47.65 M |
| PAG | Penske Automotive Group | 11.5071 | 14.2 B | -0.1277 | -1.1 | 1.38 M |
| SGI | Somnigroup International Inc. | 8.3347 | 13.63 B | -0.2084 | -2.44 | 9.1 M |
| WSO | Watsco Inc | 36.2606 | 13.46 B | -0.31 | -0.85 | 443.2 K |
| EMBJ | Embraer S.A. | 20.5956 | 13.13 B | -0.2788 | -1.34 | 712.3 K |
| WBS | Webster Financial Corp | 14.0374 | 12.71 B | -0.0722 | -0.51 | 991.81 K |
| NYT | New York Times Company | 10.2605 | 10.45 B | -0.601 | -5.53 | 5.96 M |
| GTLS | Chart Industries IN | 25.62 | 10.05 B | -0.13 | -0.5 | 183.22 K |
| R | Ryder System | 30.6053 | 9.98 B | -0.265 | -0.86 | 1.22 M |
| EAT | Brinker International | 15.3907 | 9.76 B | -0.1806 | -1.16 | 2.09 M |
| EDU | New Oriental Education & Technology Group ADR | 21.9712 | 9.68 B | -0.161 | -0.73 | 2.69 M |
| QGEN | Qiagen N.V. | 20.8606 | 9.04 B | -0.3754 | -1.77 | 1.65 M |
| TIMB | Tim S.A. ADR | 8.4573 | 8.79 B | -0.0746 | -0.87 | 643.65 K |
| AGX | Argan Inc | 7.3735 | 8.15 B | -0.0469 | -0.63 | 40.2 K |
| BLDR | Builders Firstsource | 4.00 | 7.74 B | -0.08 | -1.96 | 720.47 K |
| ESE | Esco Technologies Inc | 27.7397 | 7.65 B | -0.6824 | -2.4 | 274.43 K |
| HXL | Hexcel Corp | 13.5229 | 7.63 B | -0.2116 | -1.54 | 1.11 M |
| RHP | Ryman Hospitality Properties REIT | 15.4502 | 7.57 B | -0.1345 | -0.86 | 538.4 K |
| MOS | Mosaic Company | 40.4237 | 7.46 B | -0.2255 | -0.55 | 4.29 M |
| TRNO | Terreno Realty Corp | 12.8036 | 7.45 B | -0.0993 | -0.77 | 12 K |
| CHE | Chemed Inc | 50.0396 | 7.18 B | -0.2728 | -0.54 | 103.99 K |
| LUMN | Centurylink | 12.4111 | 6.85 B | -0.2458 | -1.94 | 14.54 M |
| FNB | F.N.B. Corp | 4.9876 | 6.75 B | -0.0525 | -1.04 | 855.95 K |
| ST | Sensata Technologies Holding N.V. | 19.4199 | 6.66 B | -0.3036 | -1.54 | 373.05 K |
| GATX | GATX Corp | 23.4726 | 6.23 B | -0.2825 | -1.19 | 698.36 K |
| MTG | Mgic Investment Corp | 9.7287 | 6.21 B | -0.1447 | -1.47 | 15.11 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.3886 | 6.06 B | -0.126 | -1.48 | 127.8 K |
| ASB | Associated Banc-Corp | 9.6553 | 5.92 B | -0.7218 | -6.96 | 11.67 M |
| FLG | Flagstar Financial, Inc. | 20.6549 | 5.84 B | -0.7368 | -3.44 | 2.9 M |
| G | Genpact Ltd | 13.6021 | 5.73 B | -0.1813 | -1.32 | 1.28 M |
| AX | Axos Financial Inc | 4.3425 | 5.63 B | -0.06 | -1.36 | 161.9 K |
| GVA | Granite Construction Inc | 26.4297 | 5.51 B | -0.5384 | -2 | 2.58 M |
| UNF | Unifirst Corp | 48.0053 | 5.24 B | -0.2824 | -0.58 | 62.6 K |
| BB | Blackberry Ltd | 70.62 | 5.18 B | -0.78 | -1.09 | 10.58 M |
| AKO-B | Embotelladora Andina S.A | 8.7898 | 4.95 B | -0.1765 | -1.97 | 15.63 K |
| FHI | Federated Investors | 12.0494 | 4.79 B | -0.2279 | -1.86 | 3 M |
| PAM | Pampa Energia S.A. ADR | 11.0571 | 4.43 B | -0.1581 | -1.41 | 25.34 K |
| PII | Polaris Industries Inc | 21.1684 | 3.97 B | -0.3874 | -1.8 | 1.3 M |
| CVSA | Covista Inc. | 64.7325 | 3.86 B | -4.464 | -6.45 | 3.04 M |
| STNG | Scorpio Tankers Inc | 83.4069 | 3.83 B | -1.2627 | -1.49 | 20.09 K |
| BBAR | Bbva Banco Frances S.A. | 4.0707 | 3.53 B | -0.0532 | -1.29 | 11.6 K |
| GPK | Graphic Packaging Holding Company | 3.1505 | 3.52 B | -0.0162 | -0.51 | 310.3 K |
| AEO | American Eagle Outfitters | 10.3521 | 3.07 B | -0.1313 | -1.25 | 3.37 M |
| TR | Tootsie Roll Industries | 15.9568 | 2.99 B | -0.2192 | -1.36 | 109.36 K |
| DCO | Ducommun Inc | 23.3004 | 2.94 B | -0.5224 | -2.19 | 45.2 K |
| UNFI | United Nat Foods | 30.00 | 2.8 B | -0.59 | -1.93 | 169.9 K |
| MAN | Manpower Inc | 41.4928 | 2.63 B | -0.3296 | -0.79 | 1.12 M |
| SAH | Sonic Automotive | 10.7175 | 2.53 B | -0.115 | -1.06 | 337.8 K |
| DRH | Diamondrock Hospitality Company | 7.041 | 2.49 B | -0.037 | -0.52 | 1.29 M |
| CALX | Calix Inc | 13.96 | 2.4 B | -0.09 | -0.64 | 95.46 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.996 | 2.39 B | -0.1188 | -2.89 | 29.41 K |
| LTC | Ltc Properties | 11.5686 | 2.12 B | -0.1138 | -0.97 | 230.6 K |
| ALG | Alamo Group | 21.5514 | 2.06 B | -0.1181 | -0.55 | 40 K |
| IDT | IDT Corp | 3.4736 | 1.63 B | -0.0755 | -2.13 | 297.34 K |
| WOLF | Wolfspeed | 79.1882 | 1.52 B | -0.97 | -1.21 | 3.74 M |
| UTI | Universal Technical Institute Inc | 20.18 | 1.47 B | -0.1633 | -0.8 | 94.35 K |
| EFOR | Everforth, Inc. | 7.21 | 1.33 B | -0.11 | -1.5 | 154.35 K |
| EPC | Edgewell Personal Care | 38.4179 | 1.29 B | -0.3107 | -0.8 | 1.24 M |
| AORT | Artivion Inc | 5.8833 | 1.28 B | -0.0667 | -1.12 | 135.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 34.7094 | -3.471 | -9.09 | 128 | |
| TLO | Talon Metals Corp | 3.6406 | -0.273 | -6.98 | 101.1 K | |
| RVX | Resverlogix Corp | 5.1289 | -0.3378 | -6.18 | 301.35 K | |
| OLY | Olympia Financial Group Inc | 8.662 | -0.5302 | -5.77 | 500 | |
| ELEF | Silver Elephant Mining Corp | 31.0902 | -1.6537 | -5.05 | 5.41 K | |
| LGO | Largo Resources Ltd | 26.00 | -1.00 | -3.7 | 2.77 K | |
| BCT | Briacell Therapeutics Corp | 140.0199 | -4.8282 | -3.33 | 4 | |
| PTM | Platinum Group Metals Ltd | 266.00 | -9.00 | -3.27 | 4.5 K | |
| ACD | Accord Financial | 3.2698 | -0.096 | -2.85 | 2 K | |
| ESM | Euro Sun Mining Inc | 6.7207 | -0.1816 | -2.63 | 7.52 K | |
| MARI | Marimaca Copper Corp | 10.25 | -0.25 | -2.38 | 2.44 K | |
| RCH | Richelieu Hardware Ltd | 6.666 | -0.1464 | -2.15 | 15.54 K | |
| IFP | Interfor Corp | 5.6532 | -0.122 | -2.11 | 158.6 K | |
| GIB-A | CGI Inc | 15.0525 | -0.3171 | -2.06 | 913.7 K | |
| MRE | Martinrea International Inc | 7.3586 | -0.147 | -1.96 | 26.8 K | |
| WJX | Wajax Corp | 9.5989 | -0.1822 | -1.86 | 63.19 K | |
| BLX | Boralex Inc | 5.7507 | -0.1085 | -1.85 | 95.35 K | |
| QEC | Questerre Energy Corp | 3.646 | -0.0677 | -1.82 | 418.67 K | |
| PXT | Parex Resources Inc | 3.5629 | -0.0648 | -1.79 | 105.35 K | |
| III | Imperial Metals Corp | 10.27 | -0.185 | -1.77 | 62.98 K | |
| BOS | Airboss America J | 3.5904 | -0.0636 | -1.74 | 5.1 K | |
| VLE | Valeura Energy Inc | 5.90 | -0.10 | -1.67 | 14.55 K | |
| S | Sherritt Intl Rv | 6.9948 | -0.1137 | -1.6 | 750.51 K | |
| TIH | Toromont Ind | 12.6127 | -0.1981 | -1.55 | 121.48 K | |
| HLF | High Liner | 3.2282 | -0.048 | -1.47 | 19 K | |
| BU | Burcon Nutrascience Corp | 149.2142 | -2.1506 | -1.42 | 665 | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.1331 | -0.0575 | -1.37 | 6 K | |
| CCA | Cogeco Communications Inc | 21.7875 | -0.2937 | -1.33 | 187.09 K | |
| BBD-B | Bombardier Inc Series B | 117.0912 | -1.5582 | -1.31 | 252.41 K | |
| STC | Sangoma Technologies Corp | 5.46 | -0.07 | -1.27 | 2.17 K | |
| BB | Blackberry Ltd | 70.58 | -0.89 | -1.25 | 1.83 M | |
| LNR | Linamar Corp | 16.1931 | -0.1919 | -1.17 | 81.64 K | |
| CGY | Calian Group Ltd | 9.7907 | -0.1033 | -1.04 | 200 | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.4954 | -0.0869 | -1.01 | 15.59 K | |
| BCE-PG | Bce Inc Pref G | 9.309 | -0.093 | -0.99 | 13.84 K | |
| MFC | Manulife Fin | 9.7866 | -0.0968 | -0.98 | 5.86 M | |
| CCO | Cameco Corp | 20.9762 | -0.2055 | -0.97 | 985.05 K | |
| BBD-PD | Bombardier Inc Pref D | 5.4078 | -0.0529 | -0.97 | 5.67 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.6585 | -0.0735 | -0.95 | 4.82 K | |
| GDC | Genesis Land J | 3.1028 | -0.0297 | -0.95 | 24.4 K | |
| WFG | West Fraser Timber CO Ltd | 18.2011 | -0.1681 | -0.92 | 188.8 K | |
| CFW | Calfrac Well Services Ltd | 558.00 | -5.00 | -0.89 | 4.09 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.9377 | -0.0706 | -0.88 | 17.61 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3438 | -0.0381 | -0.87 | 3.01 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.675 | -0.0756 | -0.86 | 9.72 K | |
| RFA | RFA Financial Inc. | 22.8254 | -0.1956 | -0.85 | 20.21 K | |
| NWC | The North West Company Inc | 9.2713 | -0.0782 | -0.84 | 37.55 K | |
| WSP | WSP Global Inc | 17.4421 | -0.1415 | -0.8 | 95.66 K | |
| DII-B | Dorel Industries Inc | 10.3428 | -0.0835 | -0.8 | 48.46 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.0614 | -0.0622 | -0.77 | 7.03 K | |
| BBD-A | Bombardier Inc | 132.25 | -1.00 | -0.75 | 53.21 K | |
| HPS-A | Hammond Power Solutions Inc | 7.8511 | -0.0589 | -0.74 | 1.66 K | |
| QBR-B | Quebecor Inc | 6.8756 | -0.051 | -0.74 | 251.2 K | |
| CCL-B | CCL Industries Inc | 4.7538 | -0.0335 | -0.7 | 59.77 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.2345 | -0.0227 | -0.7 | 7.2 K | |
| MFI | Maple Leaf Foods | 6.0615 | -0.0415 | -0.68 | 135.42 K | |
| AIM | Aimia Inc | 9.3632 | -0.0632 | -0.67 | 764.2 K | |
| TOT | Total Energy Services Inc | 6.647 | -0.0443 | -0.66 | 118.94 K | |
| CJR-B | Corus Entertainment Inc | 8.7522 | -0.0556 | -0.63 | 70.2 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.4781 | -0.0531 | -0.62 | 37.9 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.8596 | -0.055 | -0.62 | 4.55 K | |
| BCE-PC | BCE Inc Pref AC | 8.4512 | -0.0507 | -0.6 | 2.72 K | |
| JAG | Jaguar Mining Inc | 8409.1533 | -49.4668 | -0.58 | 518.8 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 8.9075 | -0.0522 | -0.58 | 15.77 K | |
| SGY | Surge Energy Inc | 29.062 | -0.1682 | -0.58 | 25.8 K | |
| LNF | Leons Furniture | 6.823 | -0.0384 | -0.56 | 23.24 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.15 | -0.0454 | -0.55 | 3.9 K | |
| ESI | Ensign Energy Services Inc | 3.8863 | -0.0214 | -0.55 | 463.81 K | |
| POW | Power Corp of Canada Sv | 13.0163 | -0.0671 | -0.51 | 755.35 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.6164 | -0.039 | -0.51 | 14.48 K | |
| TECK-B | Teck Resources Limited | 32.7913 | -0.1648 | -0.5 | 3.16 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 92.50 | 107.13 B | -0.65 | -0.7 | 8.74 K |
| NTPIF | Nam Tai Property Inc. | 4.94 | 286.21 M | -0.05 | -1 | 60.27 K |
| ORBT | Orbit International Corporation | 3.5326 | 12.53 M | -0.0483 | -1.35 | 1.89 K |
| ONEI | OneMeta AI | 1690.00 | 4.33 M | -260.00 | -13.33 | 1 |
| JDNRF | Jayden Resources Inc. | 3.014 | 2.32 M | -0.3493 | -10.39 | 244 |
| PSRU | Valiant Eagle Inc | 197.50 | 2.15 M | -7.50 | -3.66 | 125 |
| VALV | Shengkai Innovations Inc | 17.12 | 1.72 M | -0.12 | -0.7 | 7.68 K |
| ERHE | ERHC Energy Inc | 47.00 | 863.83 K | -2.00 | -4.08 | 1 M |
| SEII | Sharing Economy International Inc | 9532.00 | 733.04 K | -108.00 | -1.12 | 14 |
| NEOM | NeoMedia Technologies Inc | 6.90 | 508.84 K | -0.45 | -6.12 | 2.08 K |
| CCTL | Coin Citadel | 7.00 | 373.73 K | -3.00 | -30 | 380 |
| DKAM | Drinks Americas Holdings Ltd | 52.875 | 278.3 K | -5.6251 | -9.62 | 347 |
| BLSP | Blue Sphere Corporation | 8960.9004 | 216.59 K | -2497.2998 | -21.79 | 34.23 K |
| KEGS | 1812 Brewing Company Inc | 100.00 | 185.03 K | -100.00 | -50 | 676 |
| KALY | Kali Inc | 37.50 | 101.82 K | -3.75 | -9.09 | 600 |
| PJET | Priority Aviation Inc | 195.00 | 98.01 K | -5.00 | -2.5 | 181 |
| DSUS | Drone Services USA Inc | 70.20 | 65.63 K | -10.40 | -12.9 | 21.05 K |
| EBWK | Enigma-Bulwark Ltd. | 6.40 | 13.66 K | -0.60 | -8.57 | 393 |
| PTOI | Plastic2Oil Inc | 5.20 | 12.47 K | -0.30 | -5.45 | 34.32 K |
| SRSCQ | Sears Canada Inc | 13.3199 | 10.19 K | -0.4698 | -3.41 | 159.01 K |
| CGLO | Hash Labs Inc | 26.40 | 7.64 K | -0.40 | -1.49 | 4.78 M |
| ESNC | EnSync Inc | 3.75 | 6.81 K | -0.163 | -4.17 | 11.11 K |
| HDYNQ | Hyperdynamics Corporation | 9.84 | 3.56 K | -0.08 | -0.81 | 91.03 K |
| ZVOI | Zovio Inc | 25.01 | 3.42 K | -0.71 | -2.76 | 599.4 K |
| SPDC | Speed Commerce Inc | 35.20 | 603 | -0.80 | -2.22 | 10.69 K |
| GFCJ | Guaranty Financial Corporation | 12.00 | 560 | -7.00 | -36.84 | 300 |
| CALIQ | China Auto Logistics Inc. | 24.24 | 484 | -0.18 | -0.74 | 6.29 K |
| YVRLF | Liquid Media Group Ltd. | 47.60 | 482 | -0.80 | -1.65 | 691 |
| COWI | CoroWare Inc | 800.00 | -360.00 | -31.03 | 4 | |
| HBRM | Herborium Group Inc | 11.10 | -2.90 | -20.71 | 5 | |
| HMNY | Helios and Matheson Analytics Inc | 742.2445 | -23.9433 | -3.12 | 4 | |
| AFPW | AlumiFuel Power Corporation | 1900.00 | -50.00 | -2.56 | 3 | |
| USRM | U.S. Stem Cell Inc | 790.00 | -10.00 | -1.25 | 6 | |
| ESINQ | ITT Educational Services Inc | 111.78 | -0.91 | -0.81 | 897.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PAR-H | Parent Capital Corp | 3.50 | -1.00 | -22.22 | 100 | |
| LMR | Lomiko Metals Inc | 7.00 | -1.50 | -17.65 | 460 | |
| FUSE | Fuse Cobalt Inc | 100.00 | -20.00 | -16.67 | 370 | |
| RMO | Rainy Mountain Royalty Corp | 4.40 | -0.80 | -15.38 | 75 | |
| PURO | Platauro Metals Corp. | 28.3806 | -5.0084 | -15 | 95 | |
| MEX | Mexican Gold Mining Corp | 17.00 | -3.00 | -15 | 158 | |
| GIGA | Giga Metals Corporation | 4.10 | -0.70 | -14.58 | 12.47 K | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 55 | |
| SC-H | Serrano Resources Ltd | 13.00 | -2.00 | -13.33 | 53 | |
| HAY | Hayasa Metals Inc. | 25.20 | -3.60 | -12.5 | 194 | |
| BEW | BeWhere Holdings Inc | 7.8809 | -1.0508 | -11.76 | 190 | |
| KIP | Kiplin Metals Inc | 243.00 | -32.40 | -11.76 | 77 K | |
| CUCU | Global Copper Corp. | 5.25 | -0.60 | -10.26 | 633 | |
| SILV | Silver Valley Metals Corp. | 14.58 | -1.62 | -10 | 7 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 139 | |
| AORO | Aloro Mining Corp | 4.00 | -0.40 | -9.09 | 1.2 K | |
| CDA | Canuc Resources Corporation | 20.00 | -2.00 | -9.09 | 490 | |
| BTR | Bonterra Resources Inc | 30.00 | -3.00 | -9.09 | 333 | |
| SKP | StrikePoint Gold Inc | 41.00 | -4.00 | -8.89 | 6.32 K | |
| GOFL | Goldflare Exploration Inc | 3.75 | -0.35 | -8.54 | 48.7 K | |
| BKM | Pacific Booker Minerals Inc | 8.75 | -0.81 | -8.47 | 12.41 K | |
| JUGR | Juggernaut Exploration Ltd | 120.00 | -10.00 | -7.69 | 26 | |
| CPAU | CopAur Minerals Inc | 50.00 | -4.00 | -7.41 | 1.17 K | |
| LMG | Lincoln Gold Mining Inc | 250.00 | -20.00 | -7.41 | 402 | |
| MUR | Murchison Minerals Ltd | 32.50 | -2.50 | -7.14 | 630 | |
| CTA | Centaurus Energy Inc | 140.00 | -10.00 | -6.67 | 164 | |
| FMN | Fidelity Minerals Corp | 56.2501 | -3.75 | -6.25 | 83 | |
| REG | Regulus Resources Inc | 5.4255 | -0.3192 | -5.56 | 1.88 K | |
| WLR | Walker Lane Resources Ltd. | 29.75 | -1.75 | -5.56 | 317 | |
| SGQ | SouthGobi Resources Ltd | 13.70 | -0.72 | -4.99 | 170 K | |
| RHT | Reliq Health Technologies Inc | 5.00 | -0.25 | -4.76 | 2.18 K | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.20 | -4.76 | 19 | |
| TIE | Coloured Ties Capital Inc. | 6.4706 | -0.3235 | -4.76 | 8.11 K | |
| MGMA | Magma Silver Corp. | 800.00 | -32.00 | -3.85 | 2 | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.20 | -3.7 | 5.49 K | |
| EGT | Eguana Technologies Inc | 33.00 | -1.00 | -2.94 | 3.6 K | |
| VLI | Vision Lithium Inc | 3.40 | -0.10 | -2.86 | 35 K | |
| EON | EON Lithium Corp. | 35.00 | -1.00 | -2.78 | 703 | |
| SA-H | Southern Arc Minerals Inc | 7.60 | -0.20 | -2.56 | 26.74 K | |
| AVCR | Avricore Health Inc | 8.20 | -0.20 | -2.38 | 3.56 K | |
| ADK | DIAGNOS Inc | 4.50 | -0.10 | -2.17 | 4.85 K | |
| WINS | Winshear Gold Corp | 17.3902 | -0.37 | -2.08 | 836 | |
| OGW | Ongwe Minerals Inc. | 9.92 | -0.16 | -1.59 | 12.11 K | |
| NEXG | NeXGold Mining Corp | 8.16 | -0.12 | -1.45 | 10.52 K | |
| PWM | Power Metals Corp | 4.20 | -0.06 | -1.41 | 1.18 K | |
| KTN | Kootenay Silver Inc | 7.50 | -0.10 | -1.32 | 1.55 K | |
| BQE | BQE Water Inc | 81.00 | -1.00 | -1.22 | 159.45 K |