Loser Volumes for 9 August 2010 from 00:00:00 until 23:59:59
Loser Volumes for 9 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.26 | 15.67 B | -0.10 | -0.88 | 353.8 K |
| UUUU | Energy Fuels Inc | 14.475 | 3.53 B | -0.08 | -0.55 | 282 |
| TGB | Taseko Mines Ltd | 4.23 | 3.05 B | -0.07 | -1.63 | 700.17 K |
| USAS | Americas Silver Corp | 19.80 | 1.69 B | -0.60 | -2.94 | 843 |
| TMP | Tompkinstrustco | 24.102 | 1.42 B | -0.1213 | -0.5 | 19.5 K |
| BHB | Bar Harbor Bankshares | 7.0478 | 666.28 M | -0.0944 | -1.32 | 1.57 K |
| GAU | Galiano Gold Inc | 5.87 | 538.1 M | -0.03 | -0.51 | 66.8 K |
| CATX | Perspective Therapeutics Inc | 12.90 | 342.14 M | -0.20 | -1.53 | 900 |
| TRX | Tanzanian Royalty Exploration Corp | 5.30 | 319.58 M | -0.08 | -1.49 | 295.12 K |
| GTE | Gran Tierra Energy Inc | 61.00 | 317 M | -0.70 | -1.13 | 28.84 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 270.84 M | -0.3892 | -6.78 | 100 |
| LODE | Comstock Mining Inc | 325.00 | 245.46 M | -2.50 | -0.76 | 46 |
| CMT | Core Molding Technologies Inc | 5.1136 | 234.23 M | -0.0594 | -1.15 | 700 |
| GENC | Gencor Industries IN | 4.9533 | 212.1 M | -0.0667 | -1.33 | 1.2 K |
| NEN | New England Realty Associates | 13.0212 | 196.25 M | -0.1586 | -1.2 | 2.7 K |
| MINE | Mayfair Gold Corp. | 135.00 | 179.93 M | -37.50 | -21.74 | 3.99 M |
| ARMP | Armata Pharmaceuticals Inc | 2660.00 | 172.91 M | -70.00 | -2.56 | 4 |
| STXS | Stereotaxis Inc | 36.4116 | 141.47 M | -0.563 | -1.52 | 12.7 K |
| USBC | USBC, Inc. | 1080.00 | 131.54 M | -360.00 | -25 | 8 |
| OPHC | Optimumbank Hlds | 83.20 | 112.42 M | -9.60 | -10.34 | 6 |
| EP | Empire Petroleum Corp | 7.217 | 111.42 M | -1.164 | -13.89 | 208 |
| WWR | Westwater Resources | 3359.9995 | 97.53 M | -123.0005 | -3.53 | 71 |
| CEV | Eaton Vance California Muni Income Trust | 5.9167 | 73.64 M | -0.0851 | -1.42 | 25.74 K |
| CVU | CPI Aerostructures | 9.20 | 68.5 M | -1.48 | -13.86 | 85.36 K |
| DIT | Amcon Distributing Company | 46.5092 | 61.1 M | -1.143 | -2.4 | 300 |
| AGIG | AGIG | 1296.097 | 36.54 M | -9.875 | -0.76 | 1.29 K |
| COHN | Cohen & CO Inc | 15.7794 | 36.36 M | -0.9043 | -5.42 | 2.21 K |
| NNVC | Nanoviricides Inc | 79.10 | 36.21 M | -0.70 | -0.88 | 8.52 K |
| IGC | India Globalization Capital Inc | 9.40 | 25.58 M | -0.10 | -1.05 | 1.34 K |
| TOVX | Theriva Biologics Inc | 7787.50 | 10.18 M | -87.50 | -1.11 | 4 |
| AMBO | Ambow Education Holding Ltd ADR | 2325.00 | 5.66 M | -210.00 | -8.28 | 1.9 K |
| ITP | IT Tech Packaging Inc | 51.0395 | 2.99 M | -2.4304 | -4.55 | 57.05 K |
| PW | Power REIT | 9.6658 | 2.84 M | -0.271 | -2.73 | 1.1 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 18.242 | 1.31 B | -0.191 | -1.04 | 18.54 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.3537 | 1.01 T | -0.039 | -0.53 | 19.86 M |
| AMGN | Amgen Inc | 37.6492 | 222.32 B | -0.1894 | -0.5 | 3.32 M |
| TMUS | T-Mobile US | 14.3235 | 190.07 B | -0.1912 | -1.32 | 3.23 M |
| WDC | Western Digital Cp | 15.6268 | 189.08 B | -0.1141 | -0.72 | 6.72 M |
| STX | Seagate Technology | 6.1341 | 184.21 B | -0.1757 | -2.78 | 19.7 M |
| BKNG | Booking Holdings Inc | 11.4945 | 161.11 B | -0.0989 | -0.85 | 36.45 M |
| REGN | Regeneron Pharmaceuticals | 24.5442 | 80.75 B | -0.139 | -0.56 | 395.3 K |
| RYAAY | Ryanair Hlds Plc ADR | 10.0023 | 31.26 B | -0.0745 | -0.74 | 650.48 K |
| SATS | Echostar Corp | 12.8943 | 26.67 B | -0.4397 | -3.3 | 261.69 K |
| PAAS | Pan Amer Silver Corp | 18.1149 | 21.58 B | -0.1924 | -1.05 | 549.8 K |
| RGLD | Royal Gold Inc | 38.4245 | 19.48 B | -0.3482 | -0.9 | 255.1 K |
| LSCC | Lattice Semicond | 5.10 | 18.43 B | -0.34 | -6.25 | 3.73 M |
| PAA | Plains All American Pipeline LP | 10.4766 | 16.09 B | -0.0983 | -0.93 | 402.4 K |
| ARCC | Ares Capital Corp | 3.306 | 14.37 B | -0.0384 | -1.15 | 1.97 M |
| HTHT | Huazhu Group Ltd ADR | 4.4824 | 13.03 B | -0.0621 | -1.37 | 801.11 K |
| ARWR | Arrowhead Pharma | 11.20 | 12.38 B | -0.20 | -1.75 | 11.03 K |
| BPOP | Popular Inc | 19.5557 | 11.12 B | -0.5244 | -2.61 | 1.46 M |
| SIRI | Sirius XM Holdings | 8.2624 | 10.08 B | -0.0795 | -0.95 | 3.59 M |
| HSIC | Henry Schein Inc | 21.244 | 9.82 B | -0.1137 | -0.53 | 536.78 K |
| SAIA | Saia Inc | 8.6333 | 9.72 B | -0.2334 | -2.63 | 210.23 K |
| IONS | Ionis Pharmaceuticals | 8.87 | 9.4 B | -0.23 | -2.53 | 1.46 M |
| RGEN | Repligen Cp | 3.38 | 9.25 B | -0.10 | -2.87 | 19.58 K |
| FORM | Formfactor Inc | 9.53 | 9.17 B | -0.06 | -0.63 | 274.96 K |
| AAON | Aaon Inc | 4.2052 | 7.77 B | -0.0366 | -0.86 | 258.63 K |
| RIOT | Riot Blockchain Inc | 124.1351 | 7.76 B | -10.7013 | -7.94 | 787 |
| POWL | Powell Inds Inc | 24.5047 | 7.71 B | -0.566 | -2.26 | 69.55 K |
| TGTX | Tg Therapeuticscmn | 112.50 | 7.62 B | -14.0625 | -11.11 | 1 |
| CHRD | Chord Energy Corp | 10.7692 | 7.39 B | -0.1569 | -1.44 | 201.2 K |
| MXL | Maxlinear Inc | 10.82 | 6.8 B | -0.18 | -1.64 | 194.99 K |
| SSRM | Ssr Mining Inc | 16.1526 | 6.48 B | -0.0857 | -0.53 | 284.99 K |
| LGND | Ligand Pharm | 6.0262 | 6.36 B | -0.0749 | -1.23 | 46.11 K |
| PEGA | Pegasystems Inc | 7.0674 | 5.38 B | -0.0381 | -0.54 | 1.43 M |
| OMAB | Grupo Aeroportuario ADR | 5.7455 | 5.33 B | -0.0974 | -1.67 | 19.48 K |
| IEP | Icahn Enterprises | 6.2254 | 5.3 B | -0.0454 | -0.72 | 2.78 K |
| JSM | SLM Cp 6% Sr Nt | 5.9711 | 5.09 B | -0.0636 | -1.05 | 96.27 K |
| SLMBP | SLM Cp Srs B Pfd | 16.5368 | 4.83 B | -0.3337 | -1.98 | 1.2 K |
| KLIC | Kulicke and Soffa | 5.8087 | 4.78 B | -0.0956 | -1.62 | 2.61 M |
| PRIM | Primoris Services Cp | 5.8926 | 4.48 B | -0.2434 | -3.97 | 40.72 K |
| VEON | Veon Ltd ADR | 240.4527 | 3.95 B | -1.7934 | -0.74 | 43 K |
| LOPE | Grand Canyon Educati | 20.17 | 3.88 B | -0.64 | -3.08 | 842.59 K |
| USLM | U S Lime & Mineral | 7.282 | 3.44 B | -0.1637 | -2.2 | 35.5 K |
| VECO | Veeco Instrument | 37.17 | 3.22 B | -2.74 | -6.87 | 5.16 M |
| ACHC | Acadia Healthcr Company | 4.64 | 2.94 B | -0.12 | -2.52 | 2.62 K |
| BANR | Banner Corp | 11.0083 | 2.4 B | -0.2362 | -2.1 | 121.06 K |
| BCRX | Biocryst Pharma Inc | 5.54 | 2.4 B | -0.15 | -2.64 | 327.12 K |
| SLS | Sellas Life Sciences Group Inc | 56469.2578 | 2.36 B | -493.1836 | -0.87 | 1 |
| CMPR | Cimpress N.V. Ord | 32.23 | 2.31 B | -0.41 | -1.26 | 623.25 K |
| ADUS | Addus Homecare Corp | 4.98 | 2.23 B | -0.29 | -5.5 | 10.4 K |
| ANDE | Andersons Inc | 18.7632 | 2.23 B | -0.1358 | -0.72 | 391.8 K |
| QUBT | Quantum Computing Inc | 10.00 | 2.07 B | -4.50 | -31.03 | 473 |
| MESO | Mesoblast Ltd ADR | 17.6514 | 2.07 B | -0.2669 | -1.49 | 614 |
| ANIP | ANI Pharma Inc | 56.1601 | 1.78 B | -1.08 | -1.89 | 8.43 K |
| QCRH | Qcr Holdings Inc | 8.6748 | 1.7 B | -0.1284 | -1.46 | 254 |
| FCEL | Fuelcell Energy Inc | 5616.00 | 1.63 B | -86.3999 | -1.52 | 340 |
| ROCK | Gibraltar Ind Inc | 8.94 | 1.49 B | -0.06 | -0.67 | 162.53 K |
| PEBO | Peoples Bancorp Inc | 8.7062 | 1.47 B | -0.2313 | -2.59 | 17.3 K |
| WINA | Winmark Corp | 23.3966 | 1.32 B | -1.3975 | -5.64 | 4.7 K |
| LQDT | Liquidity Services | 12.90 | 1.32 B | -0.10 | -0.77 | 83.4 K |
| LINC | Lincoln Educational | 11.6102 | 1.3 B | -0.3542 | -2.96 | 440.71 K |
| DMLP | Dorchester Minls | 6.686 | 1.26 B | -0.0606 | -0.9 | 18.75 K |
| QNST | Quinstreet Inc | 10.01 | 1.21 B | -0.06 | -0.6 | 402.04 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 34.10 | 1.2 B | -1.90 | -5.28 | 2.19 K |
| NWPX | Northwest Pipe Company | 18.20 | 1.15 B | -0.46 | -2.47 | 80.17 K |
| SIFY | Sify Techs Ltd ADR | 7.4463 | 1.14 B | -0.2223 | -2.9 | 3.53 K |
| SENEB | Seneca Foods Cp B | 27.23 | 1.13 B | -0.70 | -2.51 | 1.5 K |
| LXRX | Lexicon Pharmaceutcl | 10.50 | 1.1 B | -0.07 | -0.66 | 47.78 K |
| CSIQ | Canadian Solar Inc | 13.24 | 1.08 B | -0.12 | -0.9 | 734.69 K |
| SBGI | Sinclair Brdcst A | 3.3791 | 1.02 B | -0.0244 | -0.72 | 466.59 K |
| MPB | Mid Penn Bancorp Inc | 4.8186 | 952.06 M | -0.0647 | -1.32 | 2.9 K |
| HAFC | Hanmi Financial Cp | 7.266 | 946.11 M | -0.1017 | -1.38 | 74.01 K |
| APEI | American Public Education | 27.71 | 939.92 M | -1.25 | -4.32 | 963.29 K |
| CVLG | Covenant Logistics Group Inc | 4.08 | 872.17 M | -0.3014 | -6.88 | 314.33 K |
| TRNS | Transcat Inc | 7.28 | 871.49 M | -0.51 | -6.55 | 800 |
| GILT | Gilat Satellite Ntwk | 4.6317 | 847.54 M | -0.041 | -0.88 | 18.4 K |
| KOPN | Kopin Cp | 3.20 | 791.24 M | -0.05 | -1.54 | 444.65 K |
| ACNB | Acnb Corp | 7.8748 | 654.74 M | -0.1125 | -1.41 | 2.88 K |
| NVEC | Nve Corp | 21.2349 | 609.19 M | -0.112 | -0.52 | 30.8 K |
| CTRN | Citi Trends Inc | 28.066 | 605.5 M | -0.2053 | -0.73 | 184.5 K |
| UNTY | Unity Bancorp Inc | 4.2654 | 599.14 M | -0.0301 | -0.7 | 3.85 K |
| CIVB | Civista Bncshrs | 3.1546 | 589.1 M | -0.0635 | -1.97 | 2.88 K |
| CRMD | Cormedix Inc | 7.85 | 583.68 M | -0.65 | -7.65 | 982 |
| MLAB | Mesa Labs Inc | 19.8117 | 574.42 M | -0.955 | -4.6 | 600 |
| ULH | Universal Logis Hld | 10.6074 | 529.24 M | -0.1412 | -1.31 | 21.59 K |
| YORW | York Water Company | 9.9099 | 514.45 M | -0.0694 | -0.7 | 38.5 K |
| JOUT | Johnson Outdoors | 10.2522 | 505.09 M | -0.1062 | -1.03 | 7.07 K |
| CWCO | Cons Water CO Inc | 7.5503 | 487.85 M | -0.0945 | -1.24 | 79.14 K |
| ZNOG | Zion Oil & Gas, Inc | 4.85 | 467.24 M | -0.04 | -0.82 | 37.1 K |
| CBAN | Colony Bankcorp Inc | 3.9556 | 467.09 M | -0.1978 | -4.76 | 1.6 K |
| BMRC | Bank of Marin Bancrp | 11.4366 | 465.04 M | -0.0634 | -0.55 | 21.78 K |
| WILC | G Willi-Food Intl | 4.0574 | 403.15 M | -0.1705 | -4.03 | 45.07 K |
| NATH | Nathan's Famous IN | 7.8719 | 401.29 M | -0.2226 | -2.75 | 22.12 K |
| CZFS | Citizens Fincl Svcs | 16.0357 | 386.71 M | -0.1348 | -0.83 | 420 |
| NCMI | National Cinemedia | 67.3257 | 377.93 M | -2.3522 | -3.38 | 21.1 K |
| SHIP | Seanergy Maritime Hl | 138319.6563 | 365.33 M | -6463.9219 | -4.46 | 2 |
| NEGG | Newegg Commerce Inc | 739.20 | 359.07 M | -20.80 | -2.74 | 6 |
| GALT | Galectin Therapeutic | 4.50 | 347.93 M | -0.06 | -1.32 | 22.93 K |
| FCCO | First Community Corp | 3.7357 | 321.56 M | -0.3038 | -7.52 | 1.96 K |
| FWDI | AdvisorShares Madrona International ETF | 33.40 | 319.35 M | -0.50 | -1.47 | 1.51 K |
| ISBA | ISBA | 8.7545 | 303.4 M | -0.2311 | -2.57 | 200 |
| IRD | Opus Genetics, Inc. | 619.20 | 302.19 M | -9.60 | -1.53 | 387 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 26.4796 | 950.35 B | -0.4123 | -1.53 | 37.8 M |
| MS | Morgan Stanley | 19.3092 | 340.07 B | -0.1406 | -0.72 | 7.79 M |
| TM | Toyota Motor Corp Ltd | 50.0698 | 225.09 B | -0.3126 | -0.62 | 784.04 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.4949 | 119.35 B | -0.0573 | -0.6 | 5.58 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.6795 | 109.96 B | -0.0857 | -0.51 | 2.56 M |
| MDT | Medtronic Inc | 25.3477 | 109.3 B | -0.2574 | -1.01 | 7.2 M |
| BP | BP Plc ADR | 17.6087 | 107.21 B | -0.2026 | -1.14 | 18.33 M |
| MCK | Mckesson Corp | 55.2311 | 101.38 B | -0.4432 | -0.8 | 2.71 M |
| PNC | PNC Bank | 36.803 | 100.77 B | -0.5138 | -1.38 | 4.96 M |
| EQNR | Equinor ASA ADR | 10.0137 | 92.45 B | -0.0607 | -0.6 | 724 K |
| RCL | Royal Caribbean Cruises Ltd | 23.6076 | 85.58 B | -0.4682 | -1.94 | 2.29 M |
| EPD | Enterprise Products Partners LP | 6.9446 | 81.67 B | -0.0752 | -1.07 | 2.4 M |
| USB-PH | U.S. Bancorp | 12.9702 | 77.52 B | -0.0719 | -0.55 | 70.94 K |
| NWG | Natwest Group Plc ADR | 9.6707 | 76.37 B | -0.3071 | -3.08 | 186.12 K |
| MS-PA | Morgan Stanley | 11.0299 | 68.24 B | -0.2983 | -2.63 | 50.87 K |
| RELX | Relx Plc ADR | 5.3747 | 61.96 B | -0.0812 | -1.49 | 125.6 K |
| LHX | L3Harris Technologies Inc | 33.035 | 53.41 B | -0.2413 | -0.73 | 1.04 M |
| FNV | Franco Nev Corp | 26.3047 | 42.21 B | -0.2249 | -0.85 | 12.3 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 34.975 | 41.72 B | -0.1903 | -0.54 | 544.2 K |
| HMC | Honda Motor Company ADR | 18.8893 | 41.29 B | -0.141 | -0.74 | 367.6 K |
| CCL | Carnival Corp | 26.2307 | 39.71 B | -0.3506 | -1.32 | 3.47 M |
| TKO | Tko Group Holdings Inc Cl A | 9.9788 | 35.66 B | -0.2324 | -2.28 | 328.8 K |
| RJF | Raymond James Financial | 14.4002 | 33.92 B | -0.0902 | -0.62 | 762.75 K |
| ATO | Atmos Energy Corp | 18.9024 | 28.76 B | -0.1223 | -0.64 | 574.1 K |
| TS | Tenaris S.A. ADR | 23.9543 | 28.64 B | -0.252 | -1.04 | 1.61 M |
| CRS | Carpenter Technology Corp | 27.6769 | 28.34 B | -0.2922 | -1.04 | 301.5 K |
| HAL | Halliburton Company | 23.5707 | 26.57 B | -0.1689 | -0.71 | 8.38 M |
| PPL | PPL Corp | 12.0526 | 26.29 B | -0.1089 | -0.9 | 5.22 M |
| HPQ | HP Inc | 12.1834 | 26.08 B | -1.0582 | -7.99 | 442.01 M |
| IHG | Intercontinental Hotels Group ADR | 12.543 | 23.24 B | -0.1319 | -1.04 | 439.86 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.6233 | 22.99 B | -0.0525 | -0.68 | 280.6 K |
| IP | International Paper Company | 18.0283 | 22.02 B | -0.2816 | -1.54 | 5.11 M |
| MTZ | Mastec Inc | 10.48 | 21.88 B | -0.17 | -1.6 | 758.78 K |
| RS | Reliance Steel & Aluminum Company | 30.2492 | 21.64 B | -0.4525 | -1.47 | 840.2 K |
| BG | Bunge Ltd | 37.2549 | 20.82 B | -0.4677 | -1.24 | 1.63 M |
| TSN | Tyson Foods | 11.9294 | 20.59 B | -0.6147 | -4.9 | 11.24 M |
| YPF | Ypf Sociedad Anonima ADR | 34.7171 | 19.28 B | -0.4636 | -1.32 | 2.3 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7144 | 19.19 B | -0.1952 | -2.47 | 113.8 K |
| CDE | Coeur Mining Inc | 16.23 | 17.88 B | -0.09 | -0.55 | 1.25 M |
| PKX | Posco ADR | 63.904 | 17.47 B | -0.3853 | -0.6 | 140 K |
| CF | Cf Industries Holdings | 11.6677 | 17.31 B | -0.1061 | -0.9 | 12.35 M |
| OVV | Ovintiv Inc | 104.7301 | 16.68 B | -0.9487 | -0.9 | 375.96 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.0655 | 16.67 B | -0.0677 | -0.95 | 7.4 M |
| CLH | Clean Harbors | 31.76 | 16.27 B | -0.18 | -0.56 | 576.14 K |
| BWXT | Bwx Technologies Inc | 14.5348 | 15.57 B | -0.2142 | -1.45 | 1.62 M |
| EMA | Emera Inc | 12.607 | 15.55 B | -0.1118 | -0.88 | 1.9 K |
| HBM | Hudbay Minerals Inc | 11.6001 | 12.26 B | -0.0826 | -0.71 | 4 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.3451 | 11.42 B | -0.1042 | -1.1 | 1.62 M |
| SPXC | SPX Corp | 14.6984 | 10.8 B | -0.0818 | -0.55 | 2.08 M |
| MOH | Molina Healthcare Inc | 18.4933 | 10.25 B | -0.46 | -2.43 | 458.45 K |
| GTLS | Chart Industries IN | 16.70 | 10.05 B | -0.54 | -3.13 | 174.85 K |
| VMI | Valmont Industries | 60.4091 | 9.53 B | -0.8071 | -1.32 | 169.3 K |
| TIMB | Tim S.A. ADR | 10.1169 | 8.8 B | -0.2938 | -2.82 | 568.18 K |
| QGEN | Qiagen N.V. | 17.8858 | 8.72 B | -0.1281 | -0.71 | 842.88 K |
| PRMB | Primo Brands Corporation | 4.3649 | 8.55 B | -0.0229 | -0.52 | 495.7 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 28.7729 | 8.3 B | -0.3911 | -1.34 | 102.9 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.3988 | 7.69 B | -0.1645 | -0.52 | 637.3 K |
| AGCO | Agco Corp | 28.3305 | 7.2 B | -0.3357 | -1.17 | 1.56 M |
| CAG | Conagra Brands Inc | 9.6178 | 7.18 B | -0.0698 | -0.72 | 14.99 M |
| NPO | Enpro Industries | 26.1221 | 7.05 B | -0.6799 | -2.54 | 199.61 K |
| NOV | Nov Inc | 29.6347 | 7 B | -0.404 | -1.34 | 4.77 M |
| ORA | Ormat Technologies | 25.8475 | 6.64 B | -0.2518 | -0.96 | 139.9 K |
| HRB | H&R Block | 8.1916 | 5.86 B | -0.0498 | -0.6 | 2.85 M |
| AROC | Archrock Inc | 7.7301 | 5.8 B | -0.0996 | -1.27 | 1.06 M |
| RIG | Transocean Inc | 45.214 | 5.69 B | -0.2308 | -0.51 | 8.53 M |
| RDN | Radian Group Inc | 5.9805 | 4.93 B | -0.0569 | -0.94 | 2.76 M |
| OII | Oceaneering International | 23.1294 | 4.77 B | -0.2033 | -0.87 | 672.07 K |
| FCN | Fti Consulting | 35.69 | 4.18 B | -0.31 | -0.86 | 775.1 K |
| TDW | Tidewater Inc | 1101.1337 | 4.12 B | -10.2161 | -0.92 | 19.35 K |
| TDS | Telephone and Data Systems | 15.6649 | 3.92 B | -0.0903 | -0.57 | 308.06 K |
| BBAR | Bbva Banco Frances S.A. | 4.5426 | 3.49 B | -0.0715 | -1.55 | 426.4 K |
| BKD | Brookdale Senior Living Inc | 15.29 | 3.49 B | -0.25 | -1.61 | 517.58 K |
| AGO | Assured Guaranty Ltd | 13.7117 | 3.34 B | -0.1732 | -1.25 | 3.18 M |
| DAN | Dana Inc | 9.5962 | 3.06 B | -0.0925 | -0.95 | 2.39 M |
| KWR | Quaker Chemical Corp | 28.1366 | 2.92 B | -0.3335 | -1.17 | 180.26 K |
| EXK | Endeavour Silver Corp | 3.324 | 2.83 B | -0.0875 | -2.56 | 194.3 K |
| IMAX | Imax Corp | 15.25 | 2.66 B | -0.20 | -1.29 | 602.62 K |
| TDC | Teradata Corp | 29.0531 | 2.55 B | -0.6615 | -2.23 | 1.42 M |
| HCI | Homeowners Choice | 3.4058 | 2.41 B | -0.0652 | -1.88 | 1.6 K |
| CALX | Calix Inc | 10.46 | 2.39 B | -0.06 | -0.57 | 210.96 K |
| RAMP | Liveramp Holdings Inc | 16.49 | 2.3 B | -0.09 | -0.54 | 2.03 M |
| NMM | Navios Maritime Partners LP | 115.2889 | 2.26 B | -0.8501 | -0.73 | 13.21 K |
| OFG | OFG Bancorp | 9.5398 | 2.21 B | -0.1192 | -1.23 | 152.4 K |
| ALG | Alamo Group | 20.7627 | 2.05 B | -1.3386 | -6.06 | 160 K |
| PEB | Pebblebrook Hotel Trust | 13.1664 | 2.05 B | -0.1126 | -0.85 | 213.4 K |
| GEL | Genesis Energy LP | 7.4548 | 1.84 B | -0.0672 | -0.89 | 181.5 K |
| AIN | Albany International Corp | 15.8712 | 1.78 B | -0.4854 | -2.97 | 234.8 K |
| LZB | La-Z-Boy Inc | 6.3895 | 1.69 B | -0.1516 | -2.32 | 1.17 M |
| FUN | Cedar Fair LP | 6.8452 | 1.67 B | -0.0636 | -0.92 | 84.18 K |
| IDT | IDT Corp | 7.0266 | 1.64 B | -0.0565 | -0.8 | 412.09 K |
| CRI | Carter's Inc | 17.7911 | 1.47 B | -0.1486 | -0.83 | 1.34 M |
| ODC | Oil-Dri Corp of America | 6.8291 | 1.4 B | -0.1316 | -1.89 | 14.51 K |
| UMH | Umh Properties | 4.655 | 1.36 B | -0.1129 | -2.37 | 22.3 K |
| FTK | Flotek Industries | 8.10 | 1.28 B | -0.30 | -3.57 | 31.21 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 6.71 | 1.28 B | -0.04 | -0.59 | 7 K |
| CMP | Compass Minerals Intl Inc | 47.363 | 1.21 B | -0.3494 | -0.73 | 148.12 K |
| SPH | Suburban Propane Partners LP | 12.3722 | 1.18 B | -0.0716 | -0.58 | 94.3 K |
| LNN | Lindsay Corp | 31.8112 | 1.18 B | -0.2022 | -0.63 | 77 K |
| MUX | Mcewen Mining Inc | 45.7088 | 1.18 B | -0.2799 | -0.61 | 66.37 K |
| OI | Owens-Illinois | 26.5701 | 1.08 B | -0.2353 | -0.88 | 1.15 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 12.40 | -2.00 | -13.89 | 210 | |
| FLNT | Flint Corp | 7.60 | -1.20 | -13.64 | 75 | |
| KEI | Kolibri Global Energy Inc | 19.00 | -1.20 | -5.94 | 4.3 K | |
| VLE | Valeura Energy Inc | 3.60 | -0.20 | -5.26 | 13.77 K | |
| ELEF | Silver Elephant Mining Corp | 15.3797 | -0.8269 | -5.1 | 5.4 K | |
| TXG | Torex Gold Resources Inc | 10.5545 | -0.3983 | -3.64 | 158.7 K | |
| CFF | Conifex Timber Inc | 6.3301 | -0.2171 | -3.32 | 1 K | |
| EDR | Endeavour Silver Corp | 3.191 | -0.10 | -3.04 | 17.3 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | -0.1817 | -2.94 | 3.36 K | |
| HLF | High Liner | 3.5197 | -0.0995 | -2.75 | 4.8 K | |
| MTY | Mty Food Group Inc | 9.0371 | -0.2481 | -2.67 | 900 | |
| EMP-A | Empire Company Limited | 13.8028 | -0.3623 | -2.56 | 212.1 K | |
| SII | Sprott Inc | 20.3574 | -0.4561 | -2.19 | 1.64 K | |
| ATH | Athabasca Oil Corp | 11.26 | -0.24 | -2.09 | 367.38 K | |
| ESI | Ensign Energy Services Inc | 3.3433 | -0.0671 | -1.97 | 239.25 K | |
| BCE-PS | Bce Inc Pref S | 8.8517 | -0.1725 | -1.91 | 1.3 K | |
| ITH | International Tower Hill Mines Ltd | 6.19 | -0.12 | -1.9 | 95.4 K | |
| ACQ | Autocanada Inc | 3.8062 | -0.0718 | -1.85 | 7.4 K | |
| BU | Burcon Nutrascience Corp | 133.995 | -2.4814 | -1.82 | 345 | |
| RUS | Russel Metals | 7.9849 | -0.1444 | -1.78 | 104.4 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.8549 | -0.1225 | -1.76 | 213.53 K | |
| CFP | Canfor Corp | 8.33 | -0.14 | -1.65 | 130.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.5157 | -0.2087 | -1.64 | 2.93 M | |
| OGD | Orbit Garant Drilling Inc | 3.30 | -0.05 | -1.49 | 31.2 K | |
| PAAS | Pan American Silver Corp | 18.5199 | -0.276 | -1.47 | 188.26 K | |
| TRX | Trx Gold Corporation | 5.47 | -0.08 | -1.44 | 29.13 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1973 | -0.1345 | -1.44 | 59.36 K | |
| MRE | Martinrea International Inc | 7.1054 | -0.098 | -1.36 | 13.86 K | |
| PSI | Pason Systems Inc | 5.9675 | -0.0823 | -1.36 | 22.03 K | |
| DPM | Dundee Precious Metals Inc | 3.9097 | -0.0526 | -1.33 | 262.55 K | |
| ACO-X | ATCO Ltd | 15.3408 | -0.20 | -1.29 | 31.38 K | |
| PXT | Parex Resources Inc | 4.0164 | -0.0504 | -1.24 | 187.9 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.8829 | -0.0475 | -1.21 | 350 | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.9746 | -0.1083 | -1.19 | 10.12 K | |
| RIC | Richmont Mines | 3.6201 | -0.0431 | -1.18 | 1.3 K | |
| ENGH | Enghouse Systems Ltd | 3.0252 | -0.036 | -1.18 | 14.6 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.9373 | -0.0915 | -1.01 | 8.4 K | |
| PWF-PH | Power Financial Corp Pref H | 9.5878 | -0.0959 | -0.99 | 600 | |
| SAP | Saputo Inc | 11.8921 | -0.1183 | -0.98 | 444.8 K | |
| BN-PR | Brookfield Corporation | 11.4679 | -0.1109 | -0.96 | 4.83 K | |
| EMA | Emera Incorporated | 12.5062 | -0.1191 | -0.94 | 358.14 K | |
| OVV | Ovintiv Inc | 107.8412 | -1.0199 | -0.94 | 239.53 K | |
| PWF-PG | Power Financial Corp Pref G | 9.706 | -0.0905 | -0.92 | 2.06 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.7869 | -0.0896 | -0.91 | 2.71 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.5793 | -0.0316 | -0.88 | 18.27 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9345 | -0.0469 | -0.78 | 7.72 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.4212 | -0.09 | -0.78 | 1 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.9345 | -0.0307 | -0.77 | 52.8 K | |
| VNP | 5N Plus Inc | 5.26 | -0.04 | -0.75 | 91.4 K | |
| SSRM | Ssr Mining Inc | 16.6642 | -0.1245 | -0.74 | 58.9 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 9.1001 | -0.0668 | -0.73 | 6.84 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.09 | -0.05 | -0.7 | 18.5 K | |
| FNV | Franco-Nevada Corp | 26.9779 | -0.1826 | -0.67 | 241.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.0152 | -0.0456 | -0.65 | 3.9 K | |
| GTE | Gran Tierra Energy Inc | 62.60 | -0.40 | -0.63 | 16.7 K | |
| HBM | Hudbay Minerals Inc | 11.8962 | -0.0734 | -0.61 | 801.3 K | |
| MG | Magna International Inc | 12.1429 | -0.072 | -0.59 | 2.19 M | |
| TCL-A | Transcontinental Inc | 6.0406 | -0.0335 | -0.55 | 106.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.1369 | 13.27 M | -0.0193 | -0.61 | 6.87 K |
| MTTCF | MeaTech 3D Ltd | 63.70 | 7.81 M | -0.70 | -1.09 | 880 |
| ONEI | OneMeta AI | 950.00 | 4.32 M | -200.00 | -17.39 | 207 |
| ICBU | Imd Companies | 4.00 | 1.97 M | -1.50 | -27.27 | 187 K |
| ERHE | ERHC Energy Inc | 37.00 | 863.83 K | -1.00 | -2.63 | 119.11 K |
| SEII | Sharing Economy International Inc | 9340.00 | 733.04 K | -120.00 | -1.27 | 22 |
| GRCU | Green Cures & Botanical Distribution Inc | 7.80 | 722.67 K | -31.20 | -80 | 812 |
| DKAM | Drinks Americas Holdings Ltd | 21.75 | 278.3 K | -0.75 | -3.33 | 1.8 K |
| BLSP | Blue Sphere Corporation | 6463.6001 | 216.59 K | -146.8999 | -2.22 | 17.1 K |
| AFPW | AlumiFuel Power Corporation | 905.00 | 141.09 K | -245.00 | -21.3 | 28 |
| BOTY | Lingerie Fighting Championships Inc | 1600.00 | 130.04 K | -400.00 | -20 | 1 K |
| DSUS | Drone Services USA Inc | 46.80 | 65.63 K | -5.20 | -10 | 82.5 K |
| USRM | U.S. Stem Cell Inc | 300.00 | 64.15 K | -50.00 | -14.29 | 88 |
| ANDI | Andiamo Corporation | 48.30 | 46.19 K | -3.50 | -6.76 | 160 |
| ERINQ | Erin Energy Corporation | 7.9596 | 21.53 K | -1.0843 | -11.99 | 296.72 K |
| CBRI | CMTSU Liquidation Inc | 3.34 | 8.16 K | -0.10 | -2.91 | 338.38 K |
| CGLO | Hash Labs Inc | 24.80 | 7.64 K | -2.00 | -7.46 | 616.99 K |
| STTO | SITO Mobile Ltd. | 10.30 | 5.13 K | -0.30 | -2.83 | 3.14 K |
| TXIC | Tongxin International Ltd | 4.13 | 1.45 K | -0.11 | -2.59 | 48.33 K |
| PRZM | Prism Technologies Group Inc | 4.76 | 1.01 K | -0.19 | -3.84 | 5.99 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.587 | 785 | -0.2009 | -2.29 | 34.35 K |
| SPDC | Speed Commerce Inc | 37.60 | 603 | -1.44 | -3.69 | 3.88 K |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | -0.64 | -0.93 | 68 |
| PARD | Poniard Pharmaceuticals Inc | 23.20 | 149 | -1.04 | -4.29 | 12.39 K |
| IZNN | IZON Network Inc | 54.825 | -5.5335 | -9.17 | 70.99 K | |
| TOPZ | Topaz Resources Inc | 11.8333 | -1.1667 | -8.97 | 3.54 K | |
| FRTD | Fortitude Group Inc | 7.9545 | -0.6364 | -7.41 | 832.07 K | |
| PTRC | Petro River Oil Corp | 140.00 | -9.80 | -6.54 | 4 | |
| SGRCF | San Gold Corporation | 3.9039 | -0.0752 | -1.89 | 10.92 K | |
| SGLRF | Spyglass Resources Corp | 3.1715 | -0.059 | -1.83 | 134.97 K | |
| BAJFF | Camrova Resources Inc | 15.874 | -0.112 | -0.7 | 1.53 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VG | Volcanic Gold Mines Inc | 5.60 | -1.40 | -20 | 1.46 K | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | -10.00 | -20 | 8 | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -4.1667 | -18.18 | 24 | |
| YNV | Ynvisible Interactive Inc | 8.00 | -1.60 | -16.67 | 209 | |
| TRAN | Clean Energy Transition Inc. | 22.50 | -4.50 | -16.67 | 361 | |
| NIM | Nicola Mining Inc | 6.00 | -1.00 | -14.29 | 650 | |
| JHC | Jinhua Capital Corporation | 14.40 | -2.40 | -14.29 | 670 | |
| WEC | Winchester Equity Corporation | 5.00 | -0.80 | -13.79 | 4.25 K | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 175 | |
| GYA | Guyana Goldstrike Inc | 5.75 | -0.75 | -11.54 | 40 | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 8.94 K | |
| NAR | North Arrow Minerals Inc | 17.00 | -2.00 | -10.53 | 448 | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -20.00 | -10 | 74 | |
| BSK | Blue Sky Uranium Corp | 28.00 | -3.00 | -9.68 | 932 | |
| BTR | Bonterra Resources Inc | 19.00 | -2.00 | -9.52 | 750 | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 32 K | |
| GPUS | Alset AI Ventures Inc. | 1352.4058 | -104.0311 | -7.14 | 3 | |
| KEEK | Personas Social Incorporated | 420.00 | -30.00 | -6.67 | 269 | |
| MAX | Max Resource Corp | 18.00 | -1.20 | -6.25 | 113 | |
| RHT | Reliq Health Technologies Inc | 3.75 | -0.25 | -6.25 | 620 | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.60 | -0.60 | -5.88 | 14.03 K | |
| OPW | Opawica Explorations Inc | 408.00 | -24.00 | -5.56 | 56 | |
| AZR | Azarga Metals Corp | 90.00 | -5.00 | -5.26 | 353 K | |
| WPG | West Point Gold Corp. | 9.50 | -0.50 | -5 | 1.51 K | |
| GR | Great Atlantic Resources Corp | 50.00 | -2.00 | -3.85 | 838 | |
| DEC | Decade Resources Ltd | 7.00 | -0.25 | -3.45 | 4.06 K | |
| EON | EON Lithium Corp. | 29.00 | -1.00 | -3.33 | 201 | |
| NEXG | NeXGold Mining Corp | 3.60 | -0.12 | -3.23 | 3.95 K | |
| SILV | Silver Valley Metals Corp. | 12.96 | -0.405 | -3.03 | 22.5 K | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.20 | -3.03 | 8.03 K | |
| WINS | Winshear Gold Corp | 12.5801 | -0.37 | -2.86 | 235 | |
| VVTM | VVT Med Inc. | 887.8505 | -23.3645 | -2.56 | 15 | |
| SA-H | Southern Arc Minerals Inc | 7.70 | -0.20 | -2.53 | 6.56 K | |
| TIE | Coloured Ties Capital Inc. | 5.1765 | -0.1294 | -2.44 | 22.75 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | -0.0996 | -2.22 | 8.77 K | |
| KTN | Kootenay Silver Inc | 4.80 | -0.10 | -2.04 | 1.19 K | |
| DLTA | Delta Resources Limited | 17.70 | -0.30 | -1.67 | 22.5 K | |
| GGA | Goldgroup Mining Inc. | 6.10 | -0.10 | -1.61 | 1.13 K | |
| GORO | Goldgroup Mining Inc. | 24.40 | -0.40 | -1.61 | 283 | |
| BQE | BQE Water Inc | 66.00 | -1.00 | -1.49 | 87.33 K |