Loser Volumes for 8 July 2010 from 00:00:00 until 23:59:59
Loser Volumes for 8 July 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 22.359 | 29.93 B | -0.1696 | -0.75 | 2.18 M |
| PHYS | Sprott Physical Gold Trust | 11.57 | 15.67 B | -0.07 | -0.6 | 278.3 K |
| NG | Novagold Resources Inc | 5.6775 | 3.33 B | -0.1176 | -2.03 | 2.23 M |
| SVM | Silvercorp Metals Inc | 5.4868 | 2.13 B | -0.0945 | -1.69 | 1.04 M |
| THM | International Tower Hill Mines Ltd | 5.8131 | 560.89 M | -0.076 | -1.29 | 100.64 K |
| CATX | Perspective Therapeutics Inc | 14.30 | 342.14 M | -0.40 | -2.72 | 2.18 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.77 | 319.58 M | -0.07 | -1.45 | 138.08 K |
| FRD | Friedman Industries Inc | 3.8282 | 316.71 M | -0.0745 | -1.91 | 12.1 K |
| LODE | Comstock Mining Inc | 325.00 | 245.46 M | -12.50 | -3.7 | 17 |
| CMT | Core Molding Technologies Inc | 4.985 | 234.23 M | -0.1088 | -2.14 | 500 |
| ACU | Acme United Corp | 7.4549 | 214.66 M | -0.2171 | -2.83 | 6.9 K |
| NEN | New England Realty Associates | 12.6248 | 196.25 M | -0.1669 | -1.3 | 1.8 K |
| MINE | Mayfair Gold Corp. | 300.00 | 179.93 M | -15.00 | -4.76 | 4.28 M |
| INTT | Intest Corp | 3.2199 | 176.53 M | -0.087 | -2.63 | 53.64 K |
| STXS | Stereotaxis Inc | 29.4671 | 141.47 M | -0.4692 | -1.57 | 20.45 K |
| WYY | Widepoint Corp | 8.20 | 114.3 M | -0.199 | -2.37 | 5.6 K |
| WWR | Westwater Resources | 2400.00 | 97.53 M | -60.00 | -2.44 | 25 |
| XTNT | Xtant Medical Holdings Inc | 362.3999 | 62.22 M | -21.60 | -5.63 | 117 |
| FSP | Franklin Street Properties | 4.8166 | 46.81 M | -0.0372 | -0.77 | 259.7 K |
| CPHI | China Pharma Holdings | 271.00 | 45.79 M | -5.00 | -1.81 | 194 |
| AGIG | AGIG | 1199.8156 | 36.54 M | -11.1094 | -0.92 | 2.12 K |
| NNVC | Nanoviricides Inc | 116.90 | 36.21 M | -2.80 | -2.34 | 1.9 K |
| CKX | Ckx Lands | 9.8078 | 21.7 M | -0.1108 | -1.12 | 200 |
| MPU | Mega Matrix Corp | 3.6898 | 14.3 M | -0.0197 | -0.53 | 7.5 K |
| UUU | Universal Security Instruments | 4.8164 | 10.6 M | -0.0505 | -1.04 | 2.2 K |
| TOVX | Theriva Biologics Inc | 8925.00 | 10.18 M | -262.50 | -2.86 | 34 |
| PLAG | Planet Green Holdings Corp | 767.50 | 8 M | -12.50 | -1.6 | 64 |
| AUMN | Golden Minerals Company | 181.25 | 4.98 M | -4.00 | -2.16 | 1.41 K |
| ITP | IT Tech Packaging Inc | 64.649 | 2.99 M | -3.2092 | -4.73 | 34.28 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 17.872 | 1.31 B | -0.128 | -0.71 | 22.15 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 8.4752 | 1.01 T | -0.1951 | -2.25 | 31.36 M |
| AMAT | Applied Materials | 9.4236 | 428.06 B | -0.0622 | -0.66 | 26.42 M |
| LRCX | Lam Research Corp | 3.2898 | 389.59 B | -0.079 | -2.35 | 34.55 M |
| MRVL | Marvell Technology Inc | 14.0291 | 196.31 B | -0.0873 | -0.62 | 20.62 M |
| ADI | Analog Devices | 20.3302 | 185.23 B | -0.2517 | -1.22 | 4.82 M |
| ROST | Ross Stores Inc | 11.5445 | 81.87 B | -0.282 | -2.38 | 14.13 M |
| ORLY | O'Reilly Automotive | 3.09 | 76.34 B | -0.03 | -0.96 | 36.77 M |
| EA | Electronic Arts Inc | 14.3375 | 52.58 B | -0.1846 | -1.27 | 4.98 M |
| AXON | Axon Enterprise Inc | 3.77 | 46.39 B | -0.02 | -0.53 | 850.2 K |
| IDXX | Idexx Laboratories | 31.365 | 46.28 B | -0.2825 | -0.89 | 499.34 K |
| TTWO | Take-Two Interactive Software | 9.39 | 46.09 B | -0.36 | -3.69 | 3 M |
| NTAP | Netapp Inc | 28.549 | 37.57 B | -0.5213 | -1.79 | 7.49 M |
| EXPE | Expedia Group Inc | 25.1222 | 37.29 B | -0.2382 | -0.94 | 2.84 M |
| HBAN | Huntington Bcshs | 3.2966 | 35.46 B | -0.0523 | -1.56 | 20.84 M |
| NTRS | Northern Trust Corp | 32.0294 | 33.94 B | -0.8291 | -2.52 | 3.43 M |
| ERIC | Ericsson ADR | 6.5723 | 33.29 B | -0.0658 | -0.99 | 5.25 M |
| FISV | Fiserv Inc | 11.0268 | 27.95 B | -0.0695 | -0.63 | 9.63 M |
| VRSK | Verisk Analytics Inc | 28.0376 | 25.13 B | -0.1621 | -0.57 | 393.9 K |
| ULTA | Ulta Beauty Inc | 22.7158 | 24.3 B | -0.3758 | -1.63 | 539 K |
| PAAS | Pan Amer Silver Corp | 18.5151 | 21.58 B | -0.2539 | -1.35 | 748.5 K |
| CHTR | Charter Communications | 36.00 | 20.56 B | -0.50 | -1.37 | 2.3 K |
| RGLD | Royal Gold Inc | 37.4212 | 19.48 B | -0.456 | -1.2 | 918.9 K |
| LSCC | Lattice Semicond | 4.61 | 18.43 B | -0.03 | -0.65 | 1.11 M |
| IESC | Ies Holdings | 3.29 | 15.2 B | -0.0201 | -0.61 | 14.28 K |
| HTHT | Huazhu Group Ltd ADR | 3.1131 | 13.03 B | -0.0759 | -2.38 | 85.92 K |
| ICLR | Icon Plc | 26.98 | 12.69 B | -0.59 | -2.14 | 358.53 K |
| KTOS | Kratos Defns | 10.24 | 11.41 B | -0.19 | -1.82 | 61.31 K |
| SWKS | Skyworks Solutions | 13.5419 | 10.63 B | -0.1105 | -0.81 | 3.78 M |
| COLB | Columbia Banking Sys | 8.1443 | 8.84 B | -0.1261 | -1.52 | 267.3 K |
| URBN | Urban Outfitters Inc | 33.97 | 6.59 B | -0.46 | -1.34 | 4.21 M |
| SSRM | Ssr Mining Inc | 15.6193 | 6.48 B | -0.3809 | -2.38 | 451.5 K |
| CIGI | Colliers Intl Grp IN | 11.5563 | 5.19 B | -0.1968 | -1.67 | 31.01 K |
| UCB | United Community Banks, Inc. | 13.9788 | 4.25 B | -0.9269 | -6.22 | 1.28 M |
| WSFS | WSFS Financial Corp | 9.7484 | 4.15 B | -0.0759 | -0.77 | 139.5 K |
| GBDC | Golub Capital Bdc | 3.7864 | 3.42 B | -0.0211 | -0.55 | 31.24 K |
| HOVNP | Hovnanian Entr Dep A | 4.3623 | 3.14 B | -0.0441 | -1 | 4.8 K |
| PLUG | Plug Power Inc | 4.31 | 3.04 B | -0.217 | -4.79 | 19.32 K |
| ACHC | Acadia Healthcr Company | 4.1712 | 2.94 B | -0.0288 | -0.69 | 5.69 K |
| SPSC | Sps Commerce Inc | 5.775 | 2.64 B | -0.07 | -1.2 | 26.08 K |
| ALGT | Allegiant Travel Com | 36.0292 | 2.57 B | -0.9453 | -2.56 | 199.37 K |
| AXGN | Axogen Inc | 3.20 | 2.5 B | -0.10 | -3.03 | 2.4 K |
| CENTA | Central Garden & Pet | 7.48 | 2.44 B | -0.048 | -0.64 | 265.1 K |
| XRAY | Dentsply Sirona Inc | 25.2803 | 2.43 B | -0.2513 | -0.98 | 1.2 M |
| EFSC | Enterprises Finl Svc | 7.4651 | 2.39 B | -0.1154 | -1.52 | 44.8 K |
| SLS | Sellas Life Sciences Group Inc | 50057.8984 | 2.36 B | -3698.8633 | -6.88 | 6 |
| PLUS | Eplus Inc | 3.9745 | 2.34 B | -0.0233 | -0.58 | 117.48 K |
| CMPR | Cimpress N.V. Ord | 50.89 | 2.31 B | -0.32 | -0.62 | 537.64 K |
| JBLU | Jetblue Airways Cp | 5.67 | 2.29 B | -0.05 | -0.87 | 3.85 M |
| ADUS | Addus Homecare Corp | 5.20 | 2.23 B | -0.10 | -1.89 | 24.1 K |
| MCRI | Monarch Casino | 9.1733 | 2.23 B | -0.0983 | -1.06 | 33.54 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.0932 | 2.14 B | -0.0319 | -1.02 | 2.56 M |
| ATRC | Atricure Inc | 6.34 | 2.11 B | -0.15 | -2.31 | 10.03 K |
| QUBT | Quantum Computing Inc | 14.00 | 2.07 B | -6.00 | -30 | 820 |
| CNOB | Connectone Bancorp | 5.3765 | 1.78 B | -0.0734 | -1.35 | 19.9 K |
| QCRH | Qcr Holdings Inc | 8.9866 | 1.7 B | -0.0917 | -1.01 | 1.6 K |
| AZTA | Azenta Inc | 6.3648 | 1.48 B | -0.1415 | -2.17 | 395.3 K |
| TRS | Trimas Corp | 8.0712 | 1.44 B | -0.0775 | -0.95 | 285.14 K |
| NVAX | Novavax Inc | 44.40 | 1.31 B | -0.40 | -0.89 | 43.74 K |
| PFBC | Preferred Bank LA | 7.2221 | 1.25 B | -0.2994 | -3.98 | 4.78 K |
| SENEA | Seneca Foods Cp A | 31.96 | 1.21 B | -0.23 | -0.71 | 13.62 K |
| UPBD | Upbound Group Inc. | 20.29 | 1.16 B | -0.13 | -0.64 | 711 K |
| GLDD | Great Lakes Drg Dock | 5.8721 | 1.14 B | -0.1229 | -2.05 | 420.95 K |
| AOSL | Alpha and Omega Semi | 12.78 | 1.08 B | -0.47 | -3.55 | 110.3 K |
| CEVA | Ceva Inc | 12.61 | 1.08 B | -0.08 | -0.63 | 133.82 K |
| CRAI | Cra International | 16.8345 | 1.06 B | -0.8152 | -4.62 | 53.8 K |
| KFRC | Kforce Inc | 8.2358 | 1.06 B | -0.1453 | -1.73 | 133.9 K |
| MBWM | Mercantile Bank Corp | 3.0241 | 1.05 B | -0.0275 | -0.9 | 1.59 K |
| ITRN | Ituran Location | 7.1396 | 1.05 B | -0.0864 | -1.2 | 4.21 K |
| LYTS | L S I Industries | 3.4901 | 924.05 M | -0.0723 | -2.03 | 70.95 K |
| EGBN | Eagle Bancorp Inc | 8.2332 | 844.89 M | -0.0993 | -1.19 | 57.09 K |
| PRAA | Pra Group Inc | 22.1667 | 754.81 M | -0.13 | -0.58 | 231.15 K |
| CWBC | Community West Bncsh | 3.9339 | 683.7 M | -0.189 | -4.58 | 1.1 K |
| UNTY | Unity Bancorp Inc | 3.6463 | 599.14 M | -0.1284 | -3.4 | 110 |
| CIVB | Civista Bncshrs | 3.0346 | 589.1 M | -0.06 | -1.94 | 1.88 K |
| CRMD | Cormedix Inc | 9.55 | 583.68 M | -0.45 | -4.5 | 2.54 K |
| ITIC | Investors Title Company | 17.2766 | 547.22 M | -0.1807 | -1.04 | 4.91 K |
| ULH | Universal Logis Hld | 9.9082 | 529.24 M | -0.0565 | -0.57 | 9.91 K |
| DCTH | Delcath Systems Inc | 5.85 | 521.62 M | -0.04 | -0.68 | 1.33 M |
| OBT | Orange County Bancor | 5.4541 | 517.68 M | -0.4422 | -7.5 | 4 K |
| JOUT | Johnson Outdoors | 8.1119 | 505.09 M | -0.8741 | -9.73 | 15.05 K |
| WTBA | West Bancorp | 3.8187 | 484.55 M | -0.0276 | -0.72 | 26.5 K |
| LWAY | Lifeway Foods Inc | 10.003 | 481.38 M | -0.1087 | -1.07 | 8.7 K |
| CBAN | Colony Bankcorp Inc | 5.2609 | 467.09 M | -0.095 | -1.77 | 4.65 K |
| FRPH | Frp Holdings Inc | 5.3816 | 420.21 M | -0.2169 | -3.87 | 24.98 K |
| ABEO | Abeona Therapeutics | 2350.00 | 412.64 M | -25.00 | -1.05 | 4 |
| SOHU | Sohu.com Inc ADR | 40.98 | 412.2 M | -1.01 | -2.41 | 738.38 K |
| GBLI | Global Indemnity Plc | 10.8857 | 408.62 M | -0.095 | -0.87 | 50.2 K |
| PERI | Perion Network Ltd | 10.4518 | 405.18 M | -0.3949 | -3.64 | 44.37 K |
| CHMG | Chemung Financial Cp | 12.7636 | 391.56 M | -0.2735 | -2.1 | 275 |
| NWFL | Norwood Financial Cp | 8.1631 | 368.47 M | -0.0808 | -0.98 | 990 |
| SHIP | Seanergy Maritime Hl | 147368.6094 | 365.33 M | -2585.4063 | -1.72 | 1 |
| VALU | Value Line Inc | 7.3822 | 360.99 M | -0.2562 | -3.35 | 39.3 K |
| NEGG | Newegg Commerce Inc | 958.40 | 359.07 M | -46.40 | -4.62 | 12 |
| ARTNA | Artesian Res Cp A | 11.0485 | 357.85 M | -0.0666 | -0.6 | 19.1 K |
| ALTO | Alto Ingredients Inc | 49.35 | 340.16 M | -1.05 | -2.08 | 18.69 K |
| FCCO | First Community Corp | 3.771 | 321.56 M | -0.0686 | -1.79 | 3.21 K |
| FWDI | AdvisorShares Madrona International ETF | 29.60 | 319.35 M | -1.60 | -5.13 | 4.61 K |
| SMTI | Sanara Medtech Inc | 43.00 | 312.49 M | -7.00 | -14 | 180 |
| OFLX | Omega Flex Inc | 10.2374 | 312.12 M | -0.452 | -4.23 | 18.7 K |
| LTBR | Lightbridge Corp | 430.80 | 311.04 M | -9.6001 | -2.18 | 1.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.41 | 1.13 T | -0.51 | -0.64 | 8.43 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 118900.00 | 1.12 T | -989.00 | -0.82 | 1.2 K |
| SAP | SAP Ag ADR | 35.6491 | 237.95 B | -0.3421 | -0.95 | 1.63 M |
| SCHW | The Charles Schwab Corp | 11.5093 | 187.13 B | -0.1061 | -0.91 | 16.14 M |
| TJX | TJX Companies | 8.4367 | 178.26 B | -0.4023 | -4.55 | 60.31 M |
| BMY | Bristol-Myers Squibb Company | 14.8785 | 132.2 B | -0.128 | -0.85 | 16.7 M |
| LOW | Lowe's Companies | 15.1461 | 116.58 B | -0.1198 | -0.78 | 14.39 M |
| AEM | Agnico-Eagle Mines Ltd | 43.8038 | 90.55 B | -0.7453 | -1.67 | 2.35 M |
| NGG | National Grid Transco Plc ADR | 16.0767 | 81.31 B | -0.2374 | -1.46 | 660.16 K |
| AMT | American Tower Corp | 33.5711 | 80.4 B | -0.3546 | -1.05 | 4.22 M |
| CRH | CRH Plc ADR | 12.9683 | 66.85 B | -0.1149 | -0.88 | 271.4 K |
| TGT | Target Corporation | 32.0707 | 65.63 B | -0.2629 | -0.81 | 9.06 M |
| TEL | TE Connectivity Ltd | 18.6136 | 62.63 B | -0.3596 | -1.9 | 3.76 M |
| WPM | Wheaton Precious Metals | 15.4859 | 60.95 B | -0.2394 | -1.52 | 4.26 M |
| CIEN | Ciena Corp | 12.85 | 58.38 B | -0.20 | -1.53 | 6.07 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 39.1008 | 57.85 B | -0.635 | -1.6 | 100 |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4147 | 55.73 B | -0.102 | -0.97 | 31.9 K |
| CAH | Cardinal Health | 23.1153 | 55.37 B | -0.2077 | -0.89 | 5.95 M |
| STT | State Street Corp | 24.7714 | 50.73 B | -0.1703 | -0.68 | 8.91 M |
| AU | Anglogold Ashanti Ltd ADR | 33.273 | 48.67 B | -0.229 | -0.68 | 1.4 M |
| DHI | D.R. Horton | 8.1982 | 42.26 B | -0.3346 | -3.92 | 16.65 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.5542 | 41.2 B | -0.3619 | -0.82 | 5.82 M |
| GFI | Gold Fields Ltd ADR | 7.8424 | 36.51 B | -0.1272 | -1.6 | 4.14 M |
| MTB | M&T Bank Corp | 56.6594 | 36.17 B | -0.39 | -0.68 | 1.1 M |
| TKO | Tko Group Holdings Inc Cl A | 10.6294 | 35.66 B | -0.0598 | -0.56 | 169.6 K |
| MLM | Martin Marietta Materials | 71.9536 | 32.95 B | -0.5581 | -0.77 | 951.57 K |
| KGC | Kinross Gold Corp | 13.754 | 32.79 B | -0.3215 | -2.28 | 6.88 M |
| CNC | Centene Corp | 5.2325 | 32.49 B | -0.0375 | -0.71 | 2.13 M |
| DG | Dollar General Corp | 23.9304 | 27.92 B | -0.2772 | -1.15 | 1.83 M |
| PHM | Pultegroup | 7.0504 | 24.68 B | -0.1874 | -2.59 | 17.29 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.565 | 22.99 B | -0.0583 | -0.76 | 812.2 K |
| GPN | Global Payments Inc | 17.4338 | 22.79 B | -0.1598 | -0.91 | 1.42 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 41.0184 | 22.75 B | -0.5069 | -1.22 | 50.3 K |
| LEN | Lennar Corp | 10.8131 | 21.24 B | -0.0686 | -0.63 | 7.5 M |
| LEN-B | Lennar Corporation | 9.0261 | 20.83 B | -0.0718 | -0.79 | 6.72 K |
| NVR | NVR Inc | 664.12 | 17.11 B | -8.38 | -1.25 | 51.39 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.1859 | 16.67 B | -0.0376 | -0.52 | 10.7 M |
| CLH | Clean Harbors | 32.595 | 16.27 B | -0.305 | -0.93 | 621.92 K |
| SWK | Stanley Black & Decker Inc | 34.4105 | 15.69 B | -0.2411 | -0.7 | 2.09 M |
| TXT | Textron Inc | 16.5337 | 15.38 B | -0.1262 | -0.76 | 5.09 M |
| ONTO | Onto Innovation Inc | 8.69 | 15.34 B | -2.17 | -19.98 | 6.27 M |
| MKC | Mccormick & Company | 14.5396 | 14.24 B | -0.1255 | -0.86 | 2.12 M |
| AGI | Alamos Gold Inc | 12.3281 | 13.88 B | -0.3062 | -2.42 | 13.4 K |
| DVA | Davita Healthcare Partners Inc | 29.985 | 11.8 B | -0.395 | -1.3 | 3.63 M |
| EVR | Evercore Partners Inc | 16.2209 | 11.77 B | -0.3518 | -2.12 | 173 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.1109 | 11.42 B | -0.1214 | -1.31 | 2.24 M |
| MGM | MGM Resorts International | 9.2766 | 11.38 B | -0.0756 | -0.81 | 21.33 M |
| HL | Hecla Mining Company | 4.5735 | 11.3 B | -0.0464 | -1 | 6.08 M |
| AES | The Aes Corp | 6.1722 | 10.51 B | -0.0441 | -0.71 | 8.1 M |
| IAG | Iamgold Corp | 15.3206 | 10.46 B | -0.1868 | -1.2 | 2.7 M |
| PRI | Primerica Inc | 17.3382 | 9.89 B | -0.3505 | -1.98 | 261.8 K |
| EGO | Eldorado Gold Corp | 78.5559 | 9.89 B | -1.5816 | -1.97 | 857.06 K |
| AG | First Majestic Silver | 3.708 | 9.07 B | -0.1479 | -3.84 | 39.9 K |
| TIMB | Tim S.A. ADR | 9.1419 | 8.8 B | -0.1035 | -1.12 | 1.08 M |
| STN | Stantec Inc | 9.4403 | 8.39 B | -0.2053 | -2.13 | 25.48 K |
| AGX | Argan Inc | 6.0194 | 8.37 B | -0.2213 | -3.55 | 192 K |
| KMX | Carmax Inc | 19.29 | 8.04 B | -0.86 | -4.27 | 6.65 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.1579 | 7.5 B | -0.1584 | -1.7 | 49.87 K |
| GAP | Gap Inc | 11.3898 | 7.37 B | -0.9393 | -7.62 | 31.43 M |
| ST | Sensata Technologies Holding N.V. | 15.2551 | 6.79 B | -0.1802 | -1.17 | 233.13 K |
| HRB | H&R Block | 7.8812 | 5.86 B | -0.7039 | -8.2 | 22.36 M |
| G | Genpact Ltd | 12.0723 | 5.76 B | -0.1499 | -1.23 | 1.91 M |
| MAIN | Main Street Capital Corp | 4.6438 | 5.48 B | -0.0352 | -0.75 | 98.9 K |
| CUZ | Cousins Properties Inc | 10.2676 | 4.88 B | -0.0826 | -0.8 | 451.31 K |
| UCB | United Community Banks Inc | 14.1978 | 4.26 B | -0.9415 | -6.22 | 256.38 K |
| FCN | Fti Consulting | 31.94 | 4.18 B | -0.20 | -0.62 | 2.71 M |
| OPLN | OPENLANE, Inc. | 3.7827 | 3.92 B | -0.0661 | -1.72 | 209.25 K |
| LXP | Lexington Realty Trust | 11.3544 | 3.57 B | -0.0587 | -0.51 | 212.85 K |
| KBH | KB Home | 9.0833 | 3.49 B | -0.1408 | -1.53 | 5.38 M |
| SA | Seabridge Gold | 27.92 | 3.35 B | -0.73 | -2.55 | 568.55 K |
| AEO | American Eagle Outfitters | 6.7928 | 3.01 B | -0.2648 | -3.75 | 10.24 M |
| BANC | First Pactrust Bancorp | 5.0865 | 2.97 B | -0.0384 | -0.75 | 1.7 K |
| DHT | Dht Holdings | 18.8917 | 2.88 B | -0.188 | -0.99 | 9.48 K |
| AGM | Federal Agricultural Mortgage Corp | 8.8932 | 2.56 B | -0.1247 | -1.38 | 265 K |
| BKE | Buckle Inc | 6.453 | 2.37 B | -0.6993 | -9.78 | 2.38 M |
| BHC | Bausch Health Companies Inc | 18.4132 | 2.34 B | -0.0958 | -0.52 | 2.77 M |
| KSS | Kohl's Corp | 24.6588 | 2.23 B | -0.2879 | -1.15 | 11.35 M |
| WU | Western Union Company | 7.6222 | 2.21 B | -0.0768 | -1 | 8.55 M |
| HMN | Horace Mann Educators Corp | 9.5501 | 2.11 B | -0.0794 | -0.82 | 319.9 K |
| BRSL | BRSL | 7.916 | 2.03 B | -0.0496 | -0.62 | 2.94 M |
| PRG | Prog Hldgs Inc | 11.1055 | 1.72 B | -0.5156 | -4.44 | 1 K |
| WOLF | Wolfspeed | 65.7185 | 1.71 B | -0.35 | -0.53 | 4.15 M |
| SBH | Sally Beauty Holdings | 8.52 | 1.58 B | -0.16 | -1.84 | 1.5 M |
| GSL | Global Ship Lease Inc | 12.1106 | 1.54 B | -0.1483 | -1.21 | 8.47 K |
| ENOV | Enovis Corp | 18.4337 | 1.53 B | -0.1377 | -0.74 | 380.85 K |
| FTK | Flotek Industries | 6.36 | 1.28 B | -0.48 | -7.02 | 90.09 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 6.65 | 1.28 B | -0.05 | -0.75 | 1.54 K |
| NBR | Nabors Industries | 750.4462 | 1.21 B | -27.5316 | -3.54 | 251.56 K |
| SAFE | Safehold Inc | 9.0509 | 1.15 B | -0.4493 | -4.73 | 362.2 K |
| ASA | ASA Gold and Precious Metals | 24.3914 | 1.09 B | -0.1383 | -0.56 | 45 K |
| KRO | Kronos Worldwide Inc | 4.434 | 988.69 M | -0.0669 | -1.49 | 2.13 K |
| BTZ | Blackrock Preferred | 3.518 | 935.11 M | -0.0267 | -0.75 | 245.4 K |
| MFA | MFA Financial Inc | 4.0504 | 933.04 M | -0.028 | -0.69 | 1.44 M |
| BAK | Braskem S.A. ADR | 7.8393 | 912.53 M | -0.1663 | -2.08 | 269.2 K |
| GAM-PB | General American Investors Company Inc. | 10.0224 | 849.18 M | -0.0598 | -0.59 | 4.1 K |
| HPP | Hudson Pacific Properties | 70.7152 | 778.92 M | -0.604 | -0.85 | 29.53 K |
| PAR | Par Technology Corp | 4.8622 | 734.59 M | -0.059 | -1.2 | 14.8 K |
| IIM | Invesco Insured Muni Income Trust | 6.0354 | 597.72 M | -0.0836 | -1.37 | 31.2 K |
| BDN | Brandywine Realty Trust | 3.4673 | 556.26 M | -0.041 | -1.17 | 2.56 M |
| QUAD | Quad Graphics Inc | 21.2778 | 524.88 M | -0.3569 | -1.65 | 56.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 93.60 | -14.40 | -13.33 | 91 | |
| VLN | Velan Inc Sv | 10.4608 | -0.7982 | -7.09 | 19.9 K | |
| EFR | Energy Fuels Inc | 8.50 | -0.50 | -5.56 | 3 K | |
| AG | First Majestic Silver Corp | 3.868 | -0.1973 | -4.85 | 250.06 K | |
| OCG | Outcrop Silver & Gold Corp | 4.00 | -0.20 | -4.76 | 1.6 K | |
| CSCI | Cosciens Biopharma Inc | 65400.00 | -3000.00 | -4.39 | 1 | |
| BCT | Briacell Therapeutics Corp | 60.3534 | -2.4141 | -3.85 | 1 | |
| BK-PA | Canadian Banc Corp Pref A | 4.363 | -0.174 | -3.84 | 1.7 K | |
| PGIC | Premium Global Income Split Corp | 27.3514 | -1.013 | -3.57 | 1.5 K | |
| ABX | Barrick Mining Corp | 33.0567 | -1.1612 | -3.39 | 4.44 M | |
| JAG | Jaguar Mining Inc | 7090.0708 | -239.0835 | -3.26 | 214.34 K | |
| MARI | Marimaca Copper Corp | 7.50 | -0.25 | -3.23 | 2.83 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.4269 | -0.278 | -3.19 | 47.6 K | |
| AGI | Alamos Gold Inc Cls A | 12.1645 | -0.3892 | -3.1 | 390.9 K | |
| SEA | Seabridge Gold Inc | 22.2772 | -0.6978 | -3.04 | 25.63 K | |
| SSRM | Ssr Mining Inc | 16.3098 | -0.5076 | -3.02 | 102.7 K | |
| NG | Novagold Res Inc | 5.2696 | -0.1612 | -2.97 | 371.67 K | |
| AUMN | Golden Minerals Company | 7.60 | -0.23 | -2.94 | 11.2 K | |
| SGY | Surge Energy Inc | 22.0804 | -0.6308 | -2.78 | 7.89 K | |
| K | Kinross Gold Corp | 14.3514 | -0.4083 | -2.77 | 2.3 M | |
| IMP | Intermap Tech Corp | 7.10 | -0.20 | -2.74 | 250 | |
| LAS-A | Lassonde Industries Inc | 41.3273 | -1.1509 | -2.71 | 12.68 K | |
| ITH | International Tower Hill Mines Ltd | 6.32 | -0.17 | -2.62 | 40.4 K | |
| BBD-A | Bombardier Inc | 121.75 | -3.25 | -2.6 | 31.41 K | |
| GFP | Greenfirst Forest Products Inc | 7.5049 | -0.1949 | -2.53 | 718 | |
| BOS | Airboss America J | 3.5131 | -0.0895 | -2.48 | 217 | |
| LGD | Liberty Gold Corp | 25.36 | -0.64 | -2.46 | 73.65 K | |
| AFN | Ag Growth International Inc | 18.5453 | -0.4607 | -2.42 | 32.6 K | |
| WPM | Wheaton Precious Metals Corp | 15.9371 | -0.3923 | -2.4 | 1.38 M | |
| STN | Stantec Inc | 9.737 | -0.2279 | -2.29 | 175.6 K | |
| SVM | Silvercorp Metals Inc | 5.6574 | -0.1282 | -2.22 | 268.6 K | |
| ACQ | Autocanada Inc | 3.519 | -0.079 | -2.2 | 7.7 K | |
| WPRT | Westport Fuel Systems Inc | 167.50 | -3.70 | -2.16 | 12.64 K | |
| IMG | Iamgold Corp | 15.9011 | -0.3262 | -2.01 | 2.53 M | |
| AEM | Agnico Eagle Mines Ltd | 45.2015 | -0.8951 | -1.94 | 622.15 K | |
| ELD | Eldorado Gold | 82.5927 | -1.6346 | -1.94 | 2.26 M | |
| ONEX | Onex Corp | 23.528 | -0.4602 | -1.92 | 198.52 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3121 | -0.1798 | -1.89 | 5.05 K | |
| PIF | Polaris Infrastructure Inc | 2063.7715 | -38.3958 | -1.83 | 37 | |
| BBD-B | Bombardier Inc Series B | 109.8311 | -2.0132 | -1.8 | 156.19 K | |
| TIH | Toromont Ind | 10.6886 | -0.1956 | -1.8 | 101.89 K | |
| SII | Sprott Inc | 19.0458 | -0.3422 | -1.77 | 720 | |
| CCA | Cogeco Communications Inc | 20.9065 | -0.3548 | -1.67 | 80.45 K | |
| CIGI | Colliers International Group Inc | 12.2164 | -0.2056 | -1.66 | 17.8 K | |
| TRX | Trx Gold Corporation | 4.99 | -0.08 | -1.58 | 25.3 K | |
| IAG | IA Financial Corp Inc | 21.3722 | -0.3397 | -1.56 | 231 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.2482 | -0.1592 | -1.53 | 3.5 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4633 | -0.0533 | -1.52 | 3.7 K | |
| TAL | Petrotal Corp | 144.8072 | -2.1506 | -1.46 | 653 | |
| CGX | Cineplex Inc | 12.2642 | -0.181 | -1.45 | 162.61 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.4706 | -0.1662 | -1.43 | 400 | |
| CVG | Clairvest Group | 9.3869 | -0.1297 | -1.36 | 3.33 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.1192 | -0.2089 | -1.36 | 89.05 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.894 | -0.0808 | -1.35 | 500 | |
| TRZ | Transat At Inc | 10.01 | -0.13 | -1.28 | 28.5 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.7668 | -0.0783 | -1.14 | 93.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0664 | -0.035 | -1.13 | 14.4 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.8944 | -0.0884 | -1.11 | 64.3 K | |
| PAAS | Pan American Silver Corp | 19.2944 | -0.2071 | -1.06 | 273.88 K | |
| DR | Medical Facilities Corp | 3.2225 | -0.0338 | -1.04 | 50.82 K | |
| TRP | TC Energy Corp | 15.577 | -0.1613 | -1.02 | 1.68 M | |
| BHC | Bausch Health Companies Inc | 19.2469 | -0.1915 | -0.99 | 561.49 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.9877 | -0.0775 | -0.96 | 52.72 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.2132 | -0.1065 | -0.94 | 4.09 K | |
| QBR-A | Quebecor Inc | 6.3204 | -0.0587 | -0.92 | 650 | |
| BB | Blackberry Ltd | 51.61 | -0.46 | -0.88 | 2.3 M | |
| ESI | Ensign Energy Services Inc | 3.3863 | -0.0295 | -0.86 | 192.76 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.7027 | -0.0757 | -0.86 | 197.46 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.2543 | -0.07 | -0.84 | 7.69 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6339 | -0.0716 | -0.82 | 7.2 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.6851 | -0.0302 | -0.81 | 13.94 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.4795 | -0.0694 | -0.81 | 5.55 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.212 | -0.0333 | -0.78 | 3 K | |
| MDI | Major Drilling Grp | 6.7472 | -0.0517 | -0.76 | 37.85 K | |
| LNR | Linamar Corp | 14.5527 | -0.1088 | -0.74 | 31.55 K | |
| MATR | Mattr Corp | 20.6819 | -0.1536 | -0.74 | 45.99 K | |
| FRU | Freehold Royalties Ltd | 5.5597 | -0.04 | -0.71 | 38.76 K | |
| BBD-PB | Bombardier Inc Pref B | 4.186 | -0.0296 | -0.7 | 11.47 K | |
| FNV | Franco-Nevada Corp | 25.6453 | -0.1742 | -0.67 | 216.1 K | |
| TA | Transalta Corp | 11.4696 | -0.0744 | -0.64 | 475.17 K | |
| RBA | Rb Global Inc | 13.9525 | -0.0853 | -0.61 | 34.44 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.8663 | -0.144 | -0.6 | 81.29 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 9.0406 | -0.054 | -0.59 | 5.24 K | |
| CGI | CDN General Inv | 8.4644 | -0.0504 | -0.59 | 1.56 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.94 | -0.04 | -0.57 | 103.9 K | |
| EIF | Exchange Income Corp | 5.1934 | -0.0292 | -0.56 | 16.1 K | |
| KEI | Kolibri Global Energy Inc | 17.80 | -0.10 | -0.56 | 5.2 K | |
| VET | Vermilion Energy Inc | 16.3722 | -0.0909 | -0.55 | 103.5 K | |
| EQB | EQB Inc | 8.0576 | -0.0422 | -0.52 | 7.8 K | |
| LNF | Leons Furniture | 6.5811 | -0.0331 | -0.5 | 8.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 72.24 | 104.94 B | -2.67 | -3.56 | 9.3 K |
| MBGAF | Mercedes-Benz Group AG | 35.6342 | 52.14 B | -0.2346 | -0.65 | 272.8 K |
| PSRU | Valiant Eagle Inc | 100.00 | 2.15 M | -2.50 | -2.44 | 247 |
| VALV | Shengkai Innovations Inc | 14.78 | 1.72 M | -0.82 | -5.26 | 5.98 K |
| CGAC | Code Green Apparel Corp | 1830.00 | 1.05 M | -1170.00 | -39 | 7 |
| ERHE | ERHC Energy Inc | 21.00 | 863.83 K | -1.00 | -4.55 | 387.37 K |
| SEII | Sharing Economy International Inc | 8600.00 | 733.04 K | -460.00 | -5.08 | 55 |
| NPHC | Nutra Pharma Corp | 6.00 | 715.97 K | -1.20 | -16.67 | 10.62 K |
| CCTL | Coin Citadel | 7.00 | 373.73 K | -2.00 | -22.22 | 5 |
| BLSP | Blue Sphere Corporation | 4407.00 | 216.59 K | -734.50 | -14.29 | 50.3 K |
| KALY | Kali Inc | 26.25 | 101.82 K | -1.875 | -6.67 | 10 K |
| GRLF | Green Leaf Innovations Inc | 3.25 | 80.64 K | -0.50 | -13.33 | 20 K |
| DSUS | Drone Services USA Inc | 55.90 | 65.63 K | -1.30 | -2.27 | 1 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -2.40 | -14.29 | 45 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.14 | 14.07 K | -0.03 | -0.72 | 74.74 K |
| EBWK | Enigma-Bulwark Ltd. | 4.90 | 13.66 K | -0.10 | -2 | 1.5 K |
| STTO | SITO Mobile Ltd. | 12.50 | 5.13 K | -0.10 | -0.79 | 4.17 K |
| SIMPQ | Simply Inc | 142.50 | 1.55 K | -2.50 | -1.72 | 41 |
| SPDC | Speed Commerce Inc | 35.04 | 603 | -0.80 | -2.23 | 5.89 K |
| CALIQ | China Auto Logistics Inc. | 19.5594 | 484 | -0.30 | -1.51 | 1.33 K |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | -2.56 | -3.48 | 752 |
| PEHD | Perigee Holdings Inc. | 420.00 | 130 | -12.00 | -2.78 | 187 |
| TOPZ | Topaz Resources Inc | 17.00 | -8.6667 | -33.77 | 12.93 K | |
| FRTD | Fortitude Group Inc | 9.5455 | -3.1818 | -25 | 38 K | |
| PTRC | Petro River Oil Corp | 154.00 | -6.00 | -3.75 | 8 | |
| SGRCF | San Gold Corporation | 3.89 | -0.1092 | -2.73 | 11.75 K | |
| URBF | Urban Barns Foods Inc | 636.00 | -4.00 | -0.63 | 73.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 10.71 M | -10.00 | -6.67 | 150 |
| SC-H | Serrano Resources Ltd | 7.00 | -1.75 | -20 | 2.34 K | |
| MAX | Max Resource Corp | 19.20 | -4.80 | -20 | 13 | |
| WINS | Winshear Gold Corp | 12.9501 | -2.9601 | -18.61 | 373 | |
| MUR | Murchison Minerals Ltd | 17.50 | -2.50 | -12.5 | 284 | |
| FTJ | Fort St. James Nickel Corp | 3.40 | -0.40 | -10.53 | 1.96 K | |
| BSK | Blue Sky Uranium Corp | 27.00 | -3.00 | -10 | 895 | |
| GR | Great Atlantic Resources Corp | 38.00 | -4.00 | -9.52 | 73 | |
| LMS | Less Mess Storage Inc. | 4.00 | -0.40 | -9.09 | 850 | |
| DLTA | Delta Resources Limited | 16.20 | -1.50 | -8.47 | 55.6 K | |
| SGN | Scorpio Gold Corporation | 9.90 | -0.90 | -8.33 | 4 K | |
| KCC | Kincora Copper Limited | 49.50 | -4.50 | -8.33 | 3.2 K | |
| GAMA | Gamma Resources Ltd. | 3.36 | -0.28 | -7.69 | 464 | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | -1.00 | -7.14 | 1.94 K | |
| AGX | Silver X Mining Corp | 16.80 | -1.20 | -6.67 | 900 | |
| GGA | Goldgroup Mining Inc. | 6.00 | -0.40 | -6.25 | 97.69 K | |
| GORO | Goldgroup Mining Inc. | 24.00 | -1.60 | -6.25 | 24.42 K | |
| CAMB | Cambria Gold Mines Inc. | 32.50 | -2.00 | -5.8 | 60 K | |
| WPG | West Point Gold Corp. | 8.50 | -0.50 | -5.56 | 2.31 K | |
| WLR | Walker Lane Resources Ltd. | 29.75 | -1.75 | -5.56 | 51 | |
| OPW | Opawica Explorations Inc | 408.00 | -24.00 | -5.56 | 18 | |
| NAR | North Arrow Minerals Inc | 17.00 | -1.00 | -5.56 | 15 | |
| PE | Pure Energy Minerals Limited | 4.56 | -0.24 | -5 | 1.94 K | |
| LMG | Lincoln Gold Mining Inc | 190.00 | -10.00 | -5 | 6 | |
| GCOM | Green Shift Commodities Ltd. | 4.60 | -0.20 | -4.17 | 4.71 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.75 | -0.25 | -3.57 | 1.25 K | |
| CTN | Centurion Minerals Ltd | 537.5989 | -19.20 | -3.45 | 20 | |
| NEXG | NeXGold Mining Corp | 3.48 | -0.12 | -3.33 | 2.68 K | |
| LQWD | LQwD FinTech Corp | 23.80 | -0.70 | -2.86 | 917 | |
| SILV | Silver Valley Metals Corp. | 10.125 | -0.27 | -2.6 | 29.6 K | |
| GBU | Gabriel Resources Ltd | 45.10 | -1.20 | -2.59 | 155.23 K | |
| BKM | Pacific Booker Minerals Inc | 8.25 | -0.20 | -2.37 | 1.18 K | |
| AEMC | Alaska Energy Metals Corporation | 42.00 | -1.00 | -2.33 | 1.25 K | |
| ENA | Enablence Technologies Inc | 1272.00 | -24.00 | -1.85 | 39 | |
| SLG | PetroTal Corp | 26.8339 | -0.3985 | -1.46 | 65.3 K | |
| OYL | CGX Energy Inc | 7.10 | -0.10 | -1.39 | 147.5 K | |
| SA-H | Southern Arc Minerals Inc | 7.70 | -0.10 | -1.28 | 7.18 K | |
| CKG | Chesapeake Gold Corp | 7.66 | -0.09 | -1.16 | 7.92 K | |
| SGQ | SouthGobi Resources Ltd | 12.84 | -0.14 | -1.08 | 16.4 K | |
| OGW | Ongwe Minerals Inc. | 15.04 | -0.16 | -1.05 | 14.21 K |