Loser Volumes for 16 February 2011 from 00:00:00 until 23:59:59
Loser Volumes for 16 February 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 13.50 | 13.24 B | -0.11 | -0.81 | 767.6 K |
| UEC | Uranium Energy | 6.31 | 5.52 B | -0.21 | -3.22 | 1.29 M |
| UUUU | Energy Fuels Inc | 68.525 | 3.53 B | -3.30 | -4.59 | 2.8 K |
| NOG | Northern Oil and Gas | 228.6781 | 2.35 B | -2.5094 | -1.09 | 148.45 K |
| BHB | Bar Harbor Bankshares | 7.651 | 666.28 M | -0.0577 | -0.75 | 4.28 K |
| GAU | Galiano Gold Inc | 7.65 | 538.1 M | -0.06 | -0.78 | 41.6 K |
| CMCL | Caledonia Mining Cp | 3.2871 | 420.06 M | -0.1012 | -2.99 | 2 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.1785 | 274.23 M | -0.0515 | -0.83 | 290.51 K |
| LODE | Comstock Mining Inc | 692.50 | 245.46 M | -7.50 | -1.07 | 340 |
| ACU | Acme United Corp | 7.249 | 214.66 M | -0.0366 | -0.5 | 6 K |
| PLX | Protalix Biotherapeutics | 95.90 | 198.21 M | -1.00 | -1.03 | 34.31 K |
| MINE | Mayfair Gold Corp. | 108.00 | 179.93 M | -1.50 | -1.37 | 171.59 K |
| SIF | Sifco Industries | 15.6006 | 175.68 M | -0.1831 | -1.16 | 6 K |
| USBC | USBC, Inc. | 3900.00 | 131.54 M | -180.00 | -4.41 | 40 |
| WYY | Widepoint Corp | 14.10 | 114.3 M | -0.101 | -0.71 | 7.48 K |
| WWR | Westwater Resources | 18420.00 | 97.53 M | -180.00 | -0.97 | 597 |
| DIT | Amcon Distributing Company | 65.7028 | 61.1 M | -0.6336 | -0.96 | 1 K |
| JOB | General Employment Enterprises | 5.90 | 22.46 M | -0.05 | -0.84 | 30 |
| REED | Reed's, Inc. | 726.1578 | 10.08 M | -37.4605 | -4.91 | 190 |
| ITP | IT Tech Packaging Inc | 54.5393 | 2.99 M | -1.2638 | -2.26 | 15.95 K |
| PW | Power REIT | 11.3759 | 2.84 M | -0.2273 | -1.96 | 11.77 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.75 | 801.99 K | -0.75 | -7.89 | 7.58 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 9.331 | 2.96 T | -0.1205 | -1.27 | 92.66 M |
| WMT | Walmart Inc. Common Stock | 13.336 | 890.11 B | -0.0978 | -0.73 | 46.19 M |
| NFLX | Netflix Inc | 3.396 | 308.71 B | -0.0439 | -1.28 | 456.03 M |
| AMGN | Amgen Inc | 35.8161 | 222.32 B | -0.602 | -1.65 | 11.47 M |
| VZ | Verizon Communications Inc | 16.6304 | 196.5 B | -0.1333 | -0.8 | 17.81 M |
| PEP | Pepsico Inc | 40.4804 | 189.9 B | -0.2468 | -0.61 | 8.04 M |
| WDC | Western Digital Cp | 20.2787 | 189.08 B | -0.2525 | -1.23 | 4.62 M |
| STX | Seagate Technology | 7.1728 | 182.24 B | -0.1757 | -2.39 | 12.39 M |
| GRMN | Garmin Ltd | 19.6195 | 59.96 B | -0.1398 | -0.71 | 810 K |
| EXPE | Expedia Group Inc | 28.1225 | 37.29 B | -0.6901 | -2.4 | 4.21 M |
| HBAN | Huntington Bcshs | 4.3981 | 35.46 B | -0.035 | -0.79 | 11.69 M |
| TCOM | Trip.com Group Ltd ADR | 19.5152 | 29.05 B | -0.4279 | -2.15 | 7.87 M |
| SATS | Echostar Corp | 20.8474 | 26.67 B | -0.3347 | -1.58 | 778.16 K |
| FFIV | F5 Networks Inc | 125.68 | 22.66 B | -0.69 | -0.55 | 2.9 M |
| PAAS | Pan Amer Silver Corp | 26.9427 | 21.58 B | -1.218 | -4.33 | 2.89 M |
| CHTR | Charter Communications | 46.32 | 20.56 B | -0.78 | -1.66 | 266.2 K |
| LNT | Alliant Energy Corp | 11.7407 | 17.99 B | -0.1087 | -0.92 | 851.54 K |
| GEN | Gen Digital Inc | 6.5513 | 17.57 B | -0.0715 | -1.08 | 6.46 M |
| JAZZ | Jazz Pharma Plc | 23.83 | 16.65 B | -0.39 | -1.61 | 724.7 K |
| NBIX | Neurocrine Bioscienc | 7.53 | 16.61 B | -0.09 | -1.18 | 389.94 K |
| IESC | Ies Holdings | 3.89 | 15.2 B | -0.2175 | -5.3 | 8.07 K |
| EXEL | Exelixis Inc | 9.69 | 13.4 B | -0.35 | -3.49 | 3.25 M |
| HTHT | Huazhu Group Ltd ADR | 3.8213 | 13.03 B | -0.0235 | -0.61 | 237.43 K |
| ICLR | Icon Plc | 21.99 | 12.69 B | -0.16 | -0.72 | 187.24 K |
| NVMI | Nova Ltd | 10.83 | 12.5 B | -0.23 | -2.08 | 543.69 K |
| ARWR | Arrowhead Pharma | 7.30 | 12.38 B | -0.767 | -9.51 | 134.45 K |
| CYTK | Cytokinetics | 9.33 | 10.42 B | -0.69 | -6.89 | 168.62 K |
| RGEN | Repligen Cp | 4.78 | 9.25 B | -0.07 | -1.44 | 22.48 K |
| FORM | Formfactor Inc | 9.16 | 9.17 B | -0.16 | -1.72 | 350.75 K |
| DSGX | Descartes Sys Group | 6.84 | 6.82 B | -0.05 | -0.73 | 5.3 K |
| ABCB | Ameris Bancorp | 8.5814 | 5.89 B | -0.0433 | -0.5 | 13.8 K |
| MMYT | Makemytrip Ltd | 28.63 | 5.64 B | -0.59 | -2.02 | 211.02 K |
| CVLT | Commvault Systems | 36.77 | 5.61 B | -0.4575 | -1.23 | 918.41 K |
| IRDM | Iridium Comm Inc | 7.5254 | 5.29 B | -0.1597 | -2.08 | 312.9 K |
| BELFB | BEL Fuse Inc Cl B | 17.8915 | 4.15 B | -0.1229 | -0.68 | 26.2 K |
| MEOH | Methanex Cp | 20.7198 | 4.12 B | -0.1656 | -0.79 | 183.8 K |
| UCTT | Ultra Clean Holdings | 10.52 | 3.95 B | -0.07 | -0.66 | 542.58 K |
| OTTR | Otter Tail Corp | 13.3395 | 3.94 B | -0.0834 | -0.62 | 95.49 K |
| LOPE | Grand Canyon Educati | 17.76 | 3.88 B | -0.82 | -4.41 | 617.72 K |
| IPGP | Ipg Photonics Corp | 52.2446 | 3.83 B | -0.881 | -1.66 | 411.69 K |
| LBTYA | Liberty Global Ord A | 9.2394 | 3.57 B | -0.0607 | -0.65 | 818.67 K |
| BELFA | BEL Fuse Cl A | 19.8367 | 3.37 B | -0.654 | -3.19 | 600 |
| ATRO | Astronics Cp | 6.8564 | 3.34 B | -0.23 | -3.25 | 54.25 K |
| AGYS | Agilysys Inc | 5.82 | 3.06 B | -0.04 | -0.68 | 57.61 K |
| TBBK | The Bancorp Inc | 9.88 | 2.84 B | -0.11 | -1.1 | 62.64 K |
| HLIO | Helios Technologies Inc | 21.1601 | 2.76 B | -0.2344 | -1.1 | 70.2 K |
| EEFT | Euronet Worldwide | 18.75 | 2.7 B | -0.50 | -2.6 | 290.48 K |
| BUSE | First Busey Corp | 8.5732 | 2.58 B | -0.0521 | -0.6 | 41.85 K |
| NEOG | Neogen Cp | 9.3273 | 2.5 B | -0.0725 | -0.77 | 283.93 K |
| VCEL | Vericel Corproation | 48.40 | 2.3 B | -1.40 | -2.81 | 29.48 K |
| CNXN | PC Connection Inc | 7.454 | 2.12 B | -0.08 | -1.06 | 20.07 K |
| RBCAA | Republic Bancorp Inc | 10.7425 | 1.95 B | -0.0797 | -0.74 | 64.51 K |
| STRA | Strayer Education | 94.2662 | 1.93 B | -2.4203 | -2.5 | 308.2 K |
| IMKTA | Ingles Markets Inc | 14.3073 | 1.67 B | -0.1016 | -0.71 | 13.64 K |
| POET | Poet Technologies Inc | 3.20 | 1.54 B | -0.10 | -3.03 | 500 |
| INVA | Innoviva Inc | 17.5348 | 1.48 B | -0.5535 | -3.06 | 681.8 K |
| MNKD | Mannkind Corp | 19.15 | 1.32 B | -0.10 | -0.52 | 475.24 K |
| SENEA | Seneca Foods Cp A | 27.99 | 1.21 B | -0.76 | -2.64 | 24.26 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 38.50 | 1.16 B | -2.30 | -5.64 | 14.52 K |
| NBN | Northeast Bncp | 13.0384 | 1.14 B | -0.1762 | -1.33 | 3.65 K |
| SIFY | Sify Techs Ltd ADR | 15.4483 | 1.14 B | -0.1111 | -0.71 | 46.57 K |
| GLDD | Great Lakes Drg Dock | 7.8338 | 1.14 B | -0.2472 | -3.06 | 459.88 K |
| SENEB | Seneca Foods Cp B | 28.28 | 1.13 B | -1.07 | -3.65 | 300 |
| OPK | Opko Health Inc | 4.79 | 1.03 B | -0.10 | -2.04 | 1.61 M |
| GPRE | Green Plains Inc | 9.9918 | 1.03 B | -0.115 | -1.14 | 152.7 K |
| PCRX | Pacira Pharm Inc | 6.58 | 997.34 M | -0.33 | -4.78 | 28.44 K |
| OMER | Omeros Corp | 6.515 | 958.97 M | -0.225 | -3.34 | 84.92 K |
| MPB | Mid Penn Bancorp Inc | 5.5146 | 952.06 M | -0.2212 | -3.86 | 518 |
| HAFC | Hanmi Financial Cp | 6.9612 | 949.85 M | -0.1016 | -1.44 | 146.5 K |
| CCBG | Capital City Bank Gr | 9.9395 | 890.06 M | -0.0855 | -0.85 | 12.29 K |
| SMBC | Southern MO Bancorp | 7.556 | 849.51 M | -0.0763 | -1 | 4.51 K |
| ORRF | Orrstown Finl Svcs | 19.2334 | 838.32 M | -0.1573 | -0.81 | 7.54 K |
| NB | NioCorp Developments Ltd. Common Stock | 4.92 | 780.35 M | -0.09 | -1.8 | 1.43 K |
| CRESY | Cresud Sacif ADR | 10.1586 | 773.08 M | -0.0748 | -0.73 | 126.05 K |
| SHEN | Shenandoah Telecom | 4.5832 | 746.32 M | -0.1184 | -2.52 | 81.27 K |
| CARE | Carter Bankshares Inc | 7.6354 | 731.41 M | -0.0724 | -0.94 | 2.55 K |
| XOMA | Xoma Corp | 98.00 | 710.16 M | -2.00 | -2 | 33.48 K |
| ACNB | Acnb Corp | 9.1279 | 657.45 M | -0.1501 | -1.62 | 1.01 K |
| UNTY | Unity Bancorp Inc | 4.8995 | 599.14 M | -0.0603 | -1.22 | 1.32 K |
| AIOT | Powerfleet Inc | 5.19 | 591.74 M | -0.03 | -0.57 | 57.1 K |
| CIVB | Civista Bncshrs | 3.1475 | 588.79 M | -0.0283 | -0.89 | 14 K |
| CRMD | Cormedix Inc | 7.75 | 583.68 M | -0.15 | -1.9 | 5.95 K |
| ITIC | Investors Title Company | 17.5843 | 547.22 M | -0.328 | -1.83 | 1.56 K |
| BSRR | Sierra Bancorp | 6.991 | 525.02 M | -0.0448 | -0.64 | 13.9 K |
| OBT | Orange County Bancor | 5.5957 | 517.68 M | -0.03 | -0.53 | 2.4 K |
| JOUT | Johnson Outdoors | 11.8125 | 505.09 M | -0.0898 | -0.75 | 25.64 K |
| ATNI | Atn International | 28.1152 | 491.73 M | -0.3558 | -1.25 | 16.7 K |
| FMAO | Farmers & Merch Banc | 5.7257 | 480.79 M | -0.0579 | -1 | 20.72 K |
| GRVY | Gravity Ltd ADR | 7.44 | 473.36 M | -0.44 | -5.58 | 19.35 K |
| ERII | Energy Recovery Inc | 3.36 | 443.07 M | -0.06 | -1.75 | 581.17 K |
| FSTR | Foster L B Company | 38.6746 | 431.63 M | -0.5636 | -1.44 | 41.64 K |
| SOHU | Sohu.com Inc ADR | 85.76 | 412.2 M | -1.78 | -2.03 | 1.4 M |
| GBLI | Global Indemnity Plc | 14.6628 | 408.62 M | -0.358 | -2.38 | 19.6 K |
| PKBK | Parke Bancorp Inc | 4.6237 | 404.59 M | -0.041 | -0.88 | 15.51 K |
| FRST | Primis Financial Corp | 4.597 | 404.28 M | -0.0504 | -1.08 | 4.37 K |
| CHMG | Chemung Financial Cp | 14.9581 | 391.56 M | -0.5286 | -3.41 | 275 |
| PESI | Perma-Fix Envir | 7.55 | 383.36 M | -0.10 | -1.31 | 4.8 K |
| ALLT | Allot Communications | 14.91 | 382.58 M | -0.33 | -2.17 | 263.31 K |
| CLFD | Clearfield Inc | 5.38 | 373.66 M | -0.60 | -10.03 | 486.18 K |
| PACB | Pacific Biosciences | 15.11 | 368.06 M | -0.87 | -5.44 | 196.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 13.2833 | 881.09 B | -0.0974 | -0.73 | 46.19 M |
| MA | Mastercard Inc | 23.4317 | 493.15 B | -0.1584 | -0.67 | 8.42 M |
| WFC | Wells Fargo & Company | 21.9246 | 263.84 B | -0.2502 | -1.13 | 86.4 M |
| BHP | BHP Billiton Ltd ADR | 35.1014 | 229.67 B | -0.474 | -1.33 | 3.87 M |
| ABT | Abbott Laboratories | 16.1361 | 186.55 B | -0.171 | -1.05 | 19.07 M |
| NEE | Nextera Energy | 9.5532 | 176.55 B | -0.072 | -0.75 | 6.99 M |
| CVS | CVS Corp | 22.2696 | 122.4 B | -0.1838 | -0.82 | 16.24 M |
| HDB | Hdfc Bank Ltd ADR | 5.8052 | 121.31 B | -0.0385 | -0.66 | 3.81 M |
| IBN | Icici Bank Ltd ADR | 6.9593 | 108.37 B | -0.0962 | -1.36 | 8.99 M |
| SO | Southern Company | 19.8794 | 106.63 B | -0.1364 | -0.68 | 3.58 M |
| GD | General Dynamics Corp | 54.2627 | 106.07 B | -0.4014 | -0.73 | 1.46 M |
| DUK | Duke Energy Corp | 28.1336 | 97.35 B | -0.302 | -1.06 | 3.08 M |
| CMI | Cummins Inc | 76.8136 | 88.9 B | -0.9672 | -1.24 | 2.09 M |
| NOC | Northrop Grumman Corp | 45.8764 | 81.2 B | -0.4016 | -0.87 | 2.85 M |
| EOG | Eog Resources | 36.9568 | 70.68 B | -0.2009 | -0.54 | 4.65 M |
| KMI | Kinder Morgan | 14.9483 | 68.7 B | -0.107 | -0.71 | 4.63 M |
| WPM | Wheaton Precious Metals | 29.6759 | 60.94 B | -0.5613 | -1.86 | 10.98 M |
| DAL | Delta Air Lines Inc | 10.1862 | 60.07 B | -0.069 | -0.67 | 12.39 M |
| ETR | Entergy Corp | 19.0517 | 50.01 B | -0.1254 | -0.65 | 1.39 M |
| BDX | Becton Dickinson and Company | 47.3698 | 48.17 B | -0.2606 | -0.55 | 3.85 M |
| DVN | Devon Energy Corp | 55.4457 | 47.28 B | -1.209 | -2.13 | 6.74 M |
| WDS | Woodside Energy Group Ltd | 22.8816 | 44.17 B | -0.1165 | -0.51 | 926 |
| CCJ | Cameco Corp | 35.3729 | 42.42 B | -0.2402 | -0.67 | 2.04 M |
| CMG | Chipotle Mexican Grill | 5.2802 | 41.49 B | -0.0314 | -0.59 | 66.69 M |
| ED | Consolidated Edison Company of New York | 27.8933 | 39.93 B | -0.1756 | -0.63 | 1.73 M |
| PEG | Public Service Enterprise Group Inc | 18.2617 | 37.71 B | -0.1876 | -1.02 | 2.87 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.2937 | 35.7 B | -0.1307 | -0.54 | 141.4 K |
| CCI | Crown Castle International Corp | 27.6097 | 33.03 B | -0.1894 | -0.68 | 2.06 M |
| FE | Firstenergy Corp | 19.6904 | 27.47 B | -0.3997 | -1.99 | 5.25 M |
| RF | Regions Financial Corp | 5.0308 | 26.78 B | -0.0519 | -1.02 | 14.39 M |
| EIX | Edison International | 20.8671 | 26.41 B | -0.1704 | -0.81 | 1.38 M |
| EQR | Equity Residential | 27.0991 | 25.93 B | -0.2983 | -1.09 | 1.95 M |
| NRG | NRG Energy | 15.4511 | 24.83 B | -0.0893 | -0.57 | 1.37 M |
| KEY | Keycorp | 5.7055 | 24.37 B | -0.0597 | -1.04 | 10.68 M |
| FIS | Fidelity National Information Services | 24.007 | 22.11 B | -0.1829 | -0.76 | 1.57 M |
| YPF | Ypf Sociedad Anonima ADR | 41.4352 | 19.28 B | -0.3342 | -0.8 | 12.48 K |
| FN | Fabrinet | 31.02 | 19.03 B | -0.23 | -0.74 | 247.82 K |
| BBY | Best Buy Company | 19.3254 | 17.28 B | -0.1242 | -0.64 | 9.42 M |
| BWXT | Bwx Technologies Inc | 19.9548 | 15.57 B | -0.2141 | -1.06 | 453.97 K |
| UDR | United Dominion Realty Trust | 13.7414 | 14.11 B | -0.1327 | -0.96 | 1.1 M |
| GGG | Graco Inc | 10.9954 | 13.53 B | -0.07 | -0.63 | 1.22 M |
| PNW | Pinnacle West Capital Corp | 22.5825 | 12.24 B | -0.1416 | -0.62 | 921.1 K |
| RTO | Rentokil Initial Plc ADR | 6.5948 | 12.18 B | -0.3471 | -5 | 300 |
| HL | Hecla Mining Company | 9.2676 | 11.3 B | -0.1484 | -1.58 | 12.75 M |
| DCI | Donaldson Company | 23.1255 | 11.13 B | -1.3635 | -5.57 | 1.54 M |
| PSO | Pearson Plc ADR | 9.8692 | 9.88 B | -0.0933 | -0.94 | 301 K |
| AG | First Majestic Silver | 13.2738 | 9.07 B | -0.069 | -0.52 | 301.9 K |
| WAL | Western Alliance Bancorp | 7.2038 | 8.87 B | -0.0781 | -1.07 | 255.01 K |
| QGEN | Qiagen N.V. | 17.9956 | 8.72 B | -0.1007 | -0.56 | 851.08 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 36.7716 | 8.67 B | -0.2867 | -0.77 | 766.1 K |
| ESE | Esco Technologies Inc | 36.2116 | 7.92 B | -0.2384 | -0.65 | 52.08 K |
| TAP-A | Molson Coors Beverage Company | 34.7093 | 7.83 B | -0.2675 | -0.76 | 1 K |
| FSS | Federal Signal Corp | 6.0879 | 7.83 B | -0.0613 | -1 | 324.8 K |
| VNO | Vornado Realty Trust | 36.6912 | 7.82 B | -0.2163 | -0.59 | 1.77 M |
| SSL | Sasol Ltd ADR | 168.711 | 7.06 B | -1.1951 | -0.7 | 212.32 K |
| NPO | Enpro Industries | 36.6686 | 7.05 B | -0.9849 | -2.62 | 408.13 K |
| ORA | Ormat Technologies | 26.3688 | 6.64 B | -0.1535 | -0.58 | 101.2 K |
| LUMN | Centurylink | 16.6106 | 6.44 B | -0.1733 | -1.03 | 8.63 M |
| TXNM | Txnm Energy Inc | 9.0461 | 6.38 B | -0.0611 | -0.67 | 368.44 K |
| BYD | Boyd Gaming Corp | 10.8455 | 6.06 B | -0.1587 | -1.44 | 1.7 M |
| AKO-B | Embotelladora Andina S.A | 11.5614 | 4.95 B | -0.2864 | -2.42 | 15.64 K |
| RDN | Radian Group Inc | 6.1902 | 4.93 B | -0.0713 | -1.14 | 4.62 M |
| NNI | Nelnet Inc | 18.3751 | 4.7 B | -0.1518 | -0.82 | 117.67 K |
| BCO | Brink's Company | 26.2302 | 4.62 B | -0.201 | -0.76 | 200.1 K |
| BFH | Bread Financial Hldgs Inc | 42.3099 | 4.38 B | -0.3503 | -0.82 | 574.15 K |
| PHI | Philippine Long Distance Telephone ADR | 18.8963 | 4.33 B | -0.3083 | -1.61 | 173 K |
| CDP | Copt Defense Properties | 17.4984 | 4.29 B | -0.3022 | -1.7 | 1.31 M |
| SXI | Standex International Corp | 28.2891 | 4.12 B | -0.3176 | -1.11 | 23.2 K |
| PVH | Phillips-Van Heusen Corp | 58.7548 | 4.09 B | -0.9869 | -1.65 | 1.04 M |
| PII | Polaris Industries Inc | 26.9283 | 4.07 B | -0.3074 | -1.13 | 596.2 K |
| ABG | Asbury Automotive Group Inc | 18.82 | 3.85 B | -0.25 | -1.31 | 428.35 K |
| STNG | Scorpio Tankers Inc | 68.4535 | 3.79 B | -1.3292 | -1.9 | 2.67 K |
| HIW | Highwoods Properties | 15.1751 | 3.53 B | -0.1537 | -1 | 1.03 M |
| CXW | Corecivic Inc | 11.8006 | 3.19 B | -0.0617 | -0.52 | 648.3 K |
| BANC | First Pactrust Bancorp | 9.7501 | 2.97 B | -0.1493 | -1.51 | 56.8 K |
| CBZ | Cbiz Inc | 6.95 | 2.96 B | -0.17 | -2.39 | 390.1 K |
| EXK | Endeavour Silver Corp | 6.8327 | 2.83 B | -0.0486 | -0.71 | 921.9 K |
| WHR | Whirlpool Corp | 49.2591 | 2.82 B | -0.4203 | -0.85 | 2.1 M |
| ROG | Rogers Corp | 42.35 | 2.4 B | -1.01 | -2.33 | 164.7 K |
| KYN | Kayne Anderson MLP Investment Company | 7.831 | 2.4 B | -0.0505 | -0.64 | 215 K |
| CALX | Calix Inc | 19.84 | 2.39 B | -0.20 | -1 | 243.49 K |
| ARR | Armour Residential R | 31.3471 | 2.36 B | -0.6104 | -1.91 | 65.21 K |
| RAMP | Liveramp Holdings Inc | 17.69 | 2.27 B | -0.32 | -1.78 | 383.9 K |
| BLX | Banco Latinoamericano DE Comercio | 7.0688 | 2.15 B | -0.1047 | -1.46 | 105.3 K |
| CYD | China Yuchai International | 12.1573 | 1.83 B | -0.118 | -0.96 | 191.9 K |
| AIN | Albany International Corp | 19.3096 | 1.78 B | -0.1266 | -0.65 | 97 K |
| GLP | Global Partners LP | 6.9459 | 1.7 B | -0.0455 | -0.65 | 85.7 K |
| IDT | IDT Corp | 9.868 | 1.64 B | -0.1221 | -1.22 | 521.31 K |
| ODC | Oil-Dri Corp of America | 6.4431 | 1.4 B | -0.274 | -4.08 | 16.34 K |
| GHM | Graham Corp | 19.1572 | 1.31 B | -0.3209 | -1.65 | 51.84 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.7665 | 1.26 B | -0.063 | -1.08 | 30.7 K |
| HL-PB | Hecla Mining Company | 20.0856 | 1.15 B | -0.3421 | -1.67 | 200 |
| MUX | Mcewen Mining Inc | 65.2051 | 1.15 B | -1.1194 | -1.69 | 174.51 K |
| PLOW | Douglas Dynamics | 8.4675 | 1.02 B | -0.2339 | -2.69 | 46.9 K |
| NX | Quanex Building Products Corp | 16.3705 | 1.01 B | -0.1159 | -0.7 | 359.9 K |
| CPF | Central Pacific Financial Company | 19.3156 | 1 B | -0.1782 | -0.91 | 24.45 K |
| KOP | Koppers Holdings Inc | 35.4518 | 969.03 M | -0.8239 | -2.27 | 218.6 K |
| VPG | Vishay Precision Group | 16.91 | 912.32 M | -0.42 | -2.42 | 267.61 K |
| PAR | Par Technology Corp | 5.3937 | 734.59 M | -0.187 | -3.35 | 46.4 K |
| CLDT | Chatham Lodging Trust REIT | 8.9522 | 616.47 M | -0.109 | -1.2 | 48.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 27.7675 | -3.471 | -11.11 | 88 | |
| TLG | Troilus Gold Corp | 16.80 | -2.00 | -10.64 | 560 | |
| WFC | Wall Financial | 5.4871 | -0.5425 | -9 | 3 K | |
| SOIL | Saturn Oil and Gas Inc | 5.20 | -0.40 | -7.14 | 9.07 K | |
| PAAS | Pan American Silver Corp | 26.4035 | -1.5057 | -5.39 | 575.28 K | |
| LUG | Lundin Gold Inc | 4.6973 | -0.2638 | -5.32 | 4.1 K | |
| WRG | Western Energy Services Corp | 1008.00 | -48.00 | -4.55 | 339 | |
| GFP | Greenfirst Forest Products Inc | 9.6491 | -0.3899 | -3.88 | 1.14 K | |
| ERD | Erdene Resource Development Corp | 8.52 | -0.30 | -3.4 | 29.37 K | |
| MRC | Morguard Corp | 53.2577 | -1.8062 | -3.28 | 3.55 K | |
| IMP | Intermap Tech Corp | 6.00 | -0.20 | -3.23 | 9 K | |
| TLO | Talon Metals Corp | 21.8435 | -0.7281 | -3.23 | 14.41 K | |
| CFF | Conifex Timber Inc | 8.1388 | -0.2712 | -3.22 | 7.3 K | |
| GBT | Bmtc Group Inc | 15.8923 | -0.4878 | -2.98 | 2.33 K | |
| EFR | Energy Fuels Inc | 67.50 | -2.00 | -2.88 | 8.96 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 7.7778 | -0.2222 | -2.78 | 35.12 K | |
| TAL | Petrotal Corp | 321.1566 | -8.6024 | -2.61 | 3.16 K | |
| CTC | Canadian Tire Corp Ltd | 54.2105 | -1.3071 | -2.35 | 555 | |
| WPM | Wheaton Precious Metals Corp | 28.9565 | -0.6784 | -2.29 | 2.27 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.6395 | -0.0843 | -2.26 | 1.9 K | |
| LGO | Largo Resources Ltd | 44.00 | -1.00 | -2.22 | 15.22 K | |
| HMMC | Hemlo Mining Corp. | 405.00 | -9.00 | -2.17 | 488 | |
| DML | Denison Mines Corp | 3.4619 | -0.0755 | -2.13 | 1.89 M | |
| AUMN | Golden Minerals Company | 22.03 | -0.47 | -2.09 | 300 | |
| STC | Sangoma Technologies Corp | 3.29 | -0.07 | -2.08 | 143 | |
| ELEF | Silver Elephant Mining Corp | 31.7516 | -0.6615 | -2.04 | 3.73 K | |
| GSY | Goeasy Ltd | 5.6648 | -0.1158 | -2 | 100 | |
| USA | Americas Silver Corp | 29.40 | -0.60 | -2 | 9.8 K | |
| MARI | Marimaca Copper Corp | 37.25 | -0.75 | -1.97 | 5.68 K | |
| TVE | Tamarack Valley Energy Ltd | 5.5183 | -0.1041 | -1.85 | 133.46 K | |
| TOT | Total Energy Services Inc | 11.3586 | -0.2088 | -1.81 | 33.74 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.9011 | -0.1979 | -1.78 | 200 | |
| EDR | Endeavour Silver Corp | 6.2365 | -0.1091 | -1.72 | 212.77 K | |
| CFP | Canfor Corp | 12.20 | -0.18 | -1.45 | 152.5 K | |
| KRN | Karnalyte Resources Inc | 10.60 | -0.15 | -1.4 | 27.6 K | |
| CFW | Calfrac Well Services Ltd | 857.00 | -12.00 | -1.38 | 3.48 K | |
| SIA | Sienna Senior Living Inc | 4.0425 | -0.0564 | -1.38 | 70.73 K | |
| STLR | Stllr Gold Inc | 4.32 | -0.06 | -1.37 | 195.5 K | |
| CIGI | Colliers International Group Inc | 16.7548 | -0.2283 | -1.34 | 86.66 K | |
| MX | Methanex Corp | 20.418 | -0.2669 | -1.29 | 318.06 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.4697 | -0.0819 | -1.25 | 1.5 K | |
| BOS | Airboss America J | 4.2084 | -0.0517 | -1.21 | 500 | |
| ELR | Eastern Platinum Ltd | 17.20 | -0.20 | -1.15 | 3.36 M | |
| FFH | Fairfax Financial Holdings Ltd | 286.5887 | -3.2744 | -1.13 | 17.22 K | |
| BN-PM | Brookfield Corporation | 8.9589 | -0.1016 | -1.12 | 13.88 K | |
| AD-UN | Alaris Equity Partners Income Trust | 4.44 | -0.0499 | -1.11 | 25.86 K | |
| DII-B | Dorel Industries Inc | 9.3868 | -0.105 | -1.11 | 63.81 K | |
| BN-PN | Brookfield Corporation | 8.9548 | -0.0973 | -1.07 | 7.96 K | |
| CCO | Cameco Corp | 34.8463 | -0.3642 | -1.03 | 890.01 K | |
| TVA-B | TVA Group Inc | 13.9608 | -0.139 | -0.99 | 7.62 K | |
| SRV-UN | SIR Royalty Income Fund | 3.4346 | -0.0341 | -0.98 | 8.03 K | |
| URE | Ur-Energy Inc | 3.04 | -0.03 | -0.98 | 182.97 K | |
| SSRM | Ssr Mining Inc | 23.7417 | -0.2299 | -0.96 | 138.4 K | |
| PXT | Parex Resources Inc | 6.802 | -0.0648 | -0.94 | 172.67 K | |
| BN | Brookfield Corporation | 5.714 | -0.0541 | -0.94 | 4.39 M | |
| RCH | Richelieu Hardware Ltd | 8.4042 | -0.0781 | -0.92 | 29.16 K | |
| GAU | Galiano Gold Inc | 7.56 | -0.07 | -0.92 | 289.1 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 3.62 | -0.0331 | -0.91 | 256.8 K | |
| SGY | Surge Energy Inc | 37.2212 | -0.3364 | -0.9 | 109.6 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.3615 | -0.0893 | -0.85 | 3.72 K | |
| ACQ | Autocanada Inc | 3.4299 | -0.0292 | -0.84 | 1.35 K | |
| TECK-B | Teck Resources Limited | 43.5663 | -0.3635 | -0.83 | 2.08 M | |
| UTC-C | Utility Corp Cl C (UTC-C | 13.5388 | -0.1119 | -0.82 | 3.9 K | |
| CEF | Sprott Physical Gold Silver Trust | 19.7859 | -0.1592 | -0.8 | 67.25 K | |
| JAG | Jaguar Mining Inc | 4443.6606 | -32.9775 | -0.74 | 208.5 K | |
| LFE | Canadian Life Companies Split Corp | 3.4512 | -0.0248 | -0.71 | 52.72 K | |
| CYB | Cymbria Corp Cl A | 14.60 | -0.10 | -0.68 | 4.35 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.4815 | -0.0306 | -0.68 | 22.25 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.5451 | -0.0306 | -0.67 | 3 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.1306 | -0.0675 | -0.66 | 15.53 K | |
| LAR | Lithium Argentina Ag | 3.0395 | -0.0201 | -0.66 | 167.32 K | |
| CS | Capstone Mining Corp | 4.65 | -0.03 | -0.64 | 1.21 M | |
| TRZ | Transat At Inc | 17.40 | -0.11 | -0.63 | 139.84 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.8832 | -0.0538 | -0.6 | 17.9 K | |
| AG | First Majestic Silver Corp | 13.084 | -0.0789 | -0.6 | 479.44 K | |
| MG | Magna International Inc | 17.2943 | -0.1033 | -0.59 | 538.07 K | |
| AIM | Aimia Inc | 12.1351 | -0.0723 | -0.59 | 691.6 K | |
| WN | George Weston Limited | 17.3146 | -0.1003 | -0.58 | 611.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 13.6999 | -0.0775 | -0.56 | 90.95 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.7325 | -0.0316 | -0.55 | 41.97 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 21.5372 | -0.116 | -0.54 | 31.55 K | |
| TRI | Thomson Reuters Corp | 25.6674 | -0.1373 | -0.53 | 1.11 M | |
| QBR-B | Quebecor Inc | 6.8483 | -0.036 | -0.52 | 136.8 K | |
| TXG | Torex Gold Resources Inc | 19.1176 | -0.0996 | -0.52 | 609.45 K | |
| WFG | West Fraser Timber CO Ltd | 21.9436 | -0.1139 | -0.52 | 36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 8.62 | 104.94 B | -0.23 | -2.6 | 186.18 K |
| MBGAF | Mercedes-Benz Group AG | 48.9157 | 52.14 B | -1.7029 | -3.36 | 334.9 K |
| LUGDF | Lundin Gold Inc | 5.4333 | 15.96 B | -0.3013 | -5.25 | 1.3 K |
| CSCCF | Capstone Copper Corp. | 4.68 | 8.47 B | -0.07 | -1.47 | 1.99 K |
| ORBT | Orbit International Corporation | 3.745 | 13.11 M | -0.0675 | -1.77 | 7.3 K |
| MTTCF | MeaTech 3D Ltd | 43.10 | 7.81 M | -1.10 | -2.49 | 620 |
| PSRU | Valiant Eagle Inc | 12.50 | 2.15 M | -2.50 | -16.67 | 117 |
| VALV | Shengkai Innovations Inc | 11.04 | 1.72 M | -0.1598 | -1.43 | 12.62 K |
| CGAC | Code Green Apparel Corp | 635.0001 | 1.05 M | -44.9999 | -6.62 | 29 |
| ERHE | ERHC Energy Inc | 18.50 | 863.83 K | -0.70 | -3.65 | 568.92 K |
| GSFI | Green Stream Holdings Inc | 423.5729 | 327.09 K | -132.3665 | -23.81 | 12 |
| KEGS | 1812 Brewing Company Inc | 8.50 | 185.03 K | -1.50 | -15 | 9 |
| AFPW | AlumiFuel Power Corporation | 325.0001 | 141.09 K | -25.00 | -7.14 | 30 |
| PSYC | Global Trac Solutions Inc | 22.00 | 135.52 K | -7.00 | -24.14 | 65 |
| BOTY | Lingerie Fighting Championships Inc | 700.00 | 130.04 K | -100.00 | -12.5 | 100.5 K |
| KALY | Kali Inc | 12.00 | 101.82 K | -0.375 | -3.03 | 1.1 K |
| DSUS | Drone Services USA Inc | 26.00 | 65.63 K | -2.60 | -9.09 | 20 K |
| USRM | U.S. Stem Cell Inc | 220.00 | 64.15 K | -30.00 | -12 | 33 |
| VRSEF | Verisante Technology Inc | 7.16 | 48.33 K | -0.663 | -8.48 | 45.56 K |
| REDFY | Rediff.com India Limited | 7.00 | 36.2 K | -0.15 | -2.1 | 509.23 K |
| ERINQ | Erin Energy Corporation | 4.6082 | 21.53 K | -0.0739 | -1.58 | 150.92 K |
| XDSL | mPhase Technologies Inc | 40.00 | 16.8 K | -1.00 | -2.44 | 1.32 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.46 | 14.07 K | -0.03 | -0.55 | 43.59 K |
| CBRI | CMTSU Liquidation Inc | 4.39 | 8.16 K | -0.03 | -0.68 | 185 K |
| RITT | RiT Technologies Ltd | 5.50 | 1.55 K | -0.16 | -2.83 | 4.47 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2594 | 785 | -0.3067 | -2.9 | 42.08 K |
| SYNE | Synthesis Energy Systems Inc | 66.56 | 157 | -1.92 | -2.8 | 351 |
| PEHD | Perigee Holdings Inc. | 580.00 | 130 | -28.00 | -4.61 | 351 |
| PDGO | Paradigm Oil and Gas Inc | 3.25 | -0.35 | -9.72 | 86.3 K | |
| ANDI | Andiamo Corporation | 38.50 | -2.80 | -6.78 | 1.04 K | |
| COWI | CoroWare Inc | 64.00 | -4.00 | -5.88 | 130 | |
| BAJFF | Camrova Resources Inc | 22.80 | -0.40 | -1.72 | 4.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTEK | CLEANTEK Industries Inc | 8.8235 | -2.9412 | -25 | 15 | |
| SEVA | Seva Mining Corp. | 4.90 | -1.40 | -22.22 | 279 | |
| ANDC | Andina Copper Corporation | 18.125 | -5.00 | -21.62 | 11.76 K | |
| GMA | GéoMégA Resources Inc | 3.20 | -0.64 | -16.67 | 477.29 K | |
| MN | Manganese X Energy Corp | 9.50 | -1.50 | -13.64 | 540 K | |
| RPX | Red Pine Exploration Inc | 3.50 | -0.50 | -12.5 | 180 | |
| KNG | Kingsmen Resources Ltd | 3.68 | -0.48 | -11.54 | 3.46 K | |
| LMR | Lomiko Metals Inc | 8.00 | -1.00 | -11.11 | 857 | |
| EMR | Emgold Mining Corporation | 15.50 | -1.50 | -8.82 | 458 K | |
| PEX | Pacific Ridge Exploration Ltd | 16.25 | -1.50 | -8.45 | 190.4 K | |
| CTH | CoTec Holdings Corp. | 2040.00 | -160.00 | -7.27 | 2.15 K | |
| BOCA | Bocana Resources Corp. | 5.4899 | -0.4223 | -7.14 | 47 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 48.7498 | -3.7499 | -7.14 | 33 | |
| FMN | Fidelity Minerals Corp | 101.2501 | -7.50 | -6.9 | 228 | |
| MKO | Mako Mining Corp | 6.80 | -0.50 | -6.85 | 15.38 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 2.6 K | |
| SPX | Stellar AfricaGold Inc | 7.4951 | -0.4997 | -6.25 | 17.84 K | |
| DLTA | Delta Resources Limited | 9.30 | -0.60 | -6.06 | 32.6 K | |
| BSK | Blue Sky Uranium Corp | 32.00 | -2.00 | -5.88 | 4.9 K | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | -5.00 | -5.88 | 4 | |
| GBML | Global Battery Metals Ltd | 65.00 | -4.00 | -5.8 | 459 | |
| VLC | Velocity Minerals Ltd | 6.60 | -0.40 | -5.71 | 4.87 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 34.27 K | |
| SKP | StrikePoint Gold Inc | 17.00 | -1.00 | -5.56 | 2.31 K | |
| CPAU | CopAur Minerals Inc | 36.00 | -2.00 | -5.26 | 46 | |
| VAX | Vantex Resources Ltd | 18.50 | -1.00 | -5.13 | 2.1 K | |
| SKEL | Skeleton Coast Uranium Corp. | 114.00 | -6.00 | -5 | 51 | |
| BQE | BQE Water Inc | 100.00 | -5.00 | -4.76 | 80.09 K | |
| CMIL | Capella Minerals Limited | 21.00 | -1.05 | -4.76 | 2.48 K | |
| WML | Wealth Minerals Ltd | 4.16 | -0.20 | -4.59 | 10.62 K | |
| VGD | Visible Gold Mines Inc | 4.20 | -0.20 | -4.55 | 13.38 K | |
| NOBL | Noble Plains Uranium Corp. | 5.16 | -0.24 | -4.44 | 1.67 K | |
| GAMA | Gamma Resources Ltd. | 12.60 | -0.56 | -4.26 | 8.85 K | |
| LMG | Lincoln Gold Mining Inc | 240.00 | -10.00 | -4 | 194 | |
| KTN | Kootenay Silver Inc | 10.00 | -0.40 | -3.85 | 450 | |
| REX | Orex Minerals Inc | 7.60 | -0.30 | -3.8 | 4 K | |
| ILI | Infinite Ore Corp | 10.80 | -0.40 | -3.57 | 4.38 K | |
| JDN | Jayden Resources Inc | 8.40 | -0.30 | -3.45 | 5.19 K | |
| NL | Northern Lion Gold Corp | 9.60 | -0.32 | -3.23 | 2.5 K | |
| WEB | Westbridge Energy Corporation | 40.7311 | -1.3577 | -3.23 | 23 | |
| PTU | Purepoint Uranium Group Inc | 6.20 | -0.20 | -3.13 | 55.51 K | |
| ENDR | Enduro Metals Corporation | 7.30 | -0.20 | -2.67 | 1.3 K | |
| KDK | Kodiak Copper Corp | 3.65 | -0.10 | -2.67 | 900 | |
| MYID | Killi Ltd | 164.0625 | -4.4645 | -2.65 | 10.36 K | |
| GMV | GMV Minerals Inc | 7.40 | -0.20 | -2.63 | 15.79 K | |
| SLG | PetroTal Corp | 59.5128 | -1.5941 | -2.61 | 315.97 K | |
| WPG | West Point Gold Corp. | 19.00 | -0.50 | -2.56 | 3.49 K | |
| PX | Pelangio Exploration Inc | 7.90 | -0.20 | -2.47 | 10.97 K | |
| AEMC | Alaska Energy Metals Corporation | 88.00 | -2.00 | -2.22 | 659 | |
| BARU | Baru Gold Corp | 61.7854 | -1.3708 | -2.17 | 7.19 K | |
| ABM | Athabasca Minerals Inc | 138.00 | -3.00 | -2.13 | 1.1 M | |
| WINS | Winshear Gold Corp | 18.1302 | -0.37 | -2 | 1.43 K | |
| BAV-H | Bravern Ventures Ltd | 14.9997 | -0.30 | -1.96 | 6.31 K | |
| TWO | T2 Metals Corp. | 25.50 | -0.50 | -1.92 | 4.67 K | |
| GCOM | Green Shift Commodities Ltd. | 22.80 | -0.40 | -1.72 | 26.9 K | |
| EPO-H | Encanto Potash Corp | 28.50 | -0.50 | -1.72 | 53.05 K | |
| EW | East West Petroleum Corp | 6.699 | -0.1155 | -1.69 | 13.51 K | |
| PFC | PetroFrontier Corp | 3.49 | -0.06 | -1.69 | 931.5 K | |
| AXL | Arrow Exploration Corp | 239.3162 | -3.4188 | -1.41 | 402.14 K | |
| AMM | Almaden Minerals Ltd. | 4.25 | -0.06 | -1.39 | 87 K | |
| NEXG | NeXGold Mining Corp | 17.28 | -0.24 | -1.37 | 2.17 K | |
| AUMB | 1911 Gold Corporation | 3.65 | -0.05 | -1.35 | 49.75 K | |
| AZR | Azarga Metals Corp | 187.50 | -2.50 | -1.32 | 503.08 K | |
| FEO | Oceanic Iron Ore Corp | 7.90 | -0.10 | -1.25 | 96.87 K | |
| SILV | Silver Valley Metals Corp. | 34.83 | -0.27 | -0.77 | 271.7 K | |
| CKG | Chesapeake Gold Corp | 13.62 | -0.08 | -0.58 | 24.84 K | |
| SA-H | Southern Arc Minerals Inc | 17.30 | -0.10 | -0.57 | 6.35 K |