Loser Volumes for 21 December 2011 from 00:00:00 until 23:59:59
Loser Volumes for 21 December 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 7.80 | 10.75 B | -0.15 | -1.89 | 11.19 K |
| UEC | Uranium Energy | 3.18 | 5.31 B | -0.07 | -2.15 | 338.55 K |
| SEB | Seaboard Corporation | 1988.9965 | 4.12 B | -45.222 | -2.22 | 500 |
| UUUU | Energy Fuels Inc | 15.125 | 3.11 B | -0.175 | -1.14 | 177 |
| NG | Novagold Resources Inc | 7.9286 | 3.02 B | -0.1085 | -1.35 | 1.62 M |
| USAS | Americas Silver Corp | 60.60 | 1.62 B | -0.90 | -1.46 | 213 |
| CTGO | Contango Ore Inc | 14.50 | 560.04 M | -0.50 | -3.33 | 218 |
| GAU | Galiano Gold Inc | 4.02 | 504.14 M | -0.11 | -2.66 | 264.3 K |
| CIX | Compx International Inc | 7.7985 | 346.28 M | -0.1665 | -2.09 | 1.53 K |
| CATX | Perspective Therapeutics Inc | 6.70 | 335.3 M | -0.30 | -4.29 | 7.17 K |
| GENC | Gencor Industries IN | 4.5267 | 212.39 M | -0.04 | -0.88 | 5.79 K |
| CMT | Core Molding Technologies Inc | 8.1205 | 209.37 M | -0.0494 | -0.6 | 21.6 K |
| PLX | Protalix Biotherapeutics | 51.00 | 196.59 M | -0.40 | -0.78 | 13.49 K |
| NEN | New England Realty Associates | 15.5501 | 196.25 M | -0.4443 | -2.78 | 1.2 K |
| PLG | Platinum Group Metals Ltd | 87.00 | 188.97 M | -3.00 | -3.33 | 669 |
| ESP | Espey Mfg. & Electronics | 12.6531 | 183.89 M | -0.1749 | -1.36 | 1.9 K |
| ARMP | Armata Pharmaceuticals Inc | 980.00 | 172.54 M | -70.00 | -6.67 | 23 |
| STXS | Stereotaxis Inc | 7.9514 | 135.85 M | -0.0732 | -0.91 | 18.27 K |
| GLU | Gabelli Global Utility | 7.928 | 115.61 M | -0.0915 | -1.14 | 6.2 K |
| IBIO | Ibio Inc | 4100.00 | 69.55 M | -400.00 | -8.89 | 17 |
| XTNT | Xtant Medical Holdings Inc | 251.9999 | 61.8 M | -9.60 | -3.67 | 381 |
| WWR | Westwater Resources | 4740.00 | 54.14 M | -179.9995 | -3.66 | 96 |
| CPHI | China Pharma Holdings | 69.00 | 51.13 M | -4.00 | -5.48 | 420 |
| OPTT | Ocean Power Tech Inc | 574.00 | 41.04 M | -6.00 | -1.03 | 131.22 K |
| AGIG | AGIG | 1426.25 | 40.66 M | -78.75 | -5.23 | 3.89 K |
| COHN | Cohen & CO Inc | 4.9816 | 28.57 M | -0.1718 | -3.33 | 338 |
| SDEV | Stablecoin Development Corporation | 129559.3203 | 27.93 M | -2024.3672 | -1.54 | 1 |
| CVM | Cel-Sci Corp | 2175.00 | 26.57 M | -75.00 | -3.33 | 49 |
| INUV | Inuvo Inc | 8.40 | 16.15 M | -0.50 | -5.62 | 820 |
| REED | Reed's, Inc. | 345.7894 | 10.1 M | -14.4079 | -4 | 39 |
| DSS | Document Security Systems | 5484.0508 | 5.52 M | -166.1836 | -2.94 | 17 |
| ITP | IT Tech Packaging Inc | 31.1098 | 2.99 M | -0.4861 | -1.54 | 2.03 K |
| AUMN | Golden Minerals Company | 146.00 | 2.86 M | -6.75 | -4.42 | 12.39 K |
| IPB | Merrill Lynch & Company | 10.9876 | -0.2683 | -2.38 | 2.58 K | |
| LODE | Comstock Mining Inc | 472.50 | -7.50 | -1.56 | 214 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.50 | 1 M | -0.25 | -4.35 | 420 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 15.5328 | 4.42 T | -0.1129 | -0.72 | 99.82 M |
| GOOG | Alphabet Inc Class C | 15.4602 | 4.39 T | -0.1124 | -0.72 | 100.29 M |
| MSFT | Microsoft Corporation | 20.1088 | 3.62 T | -0.2068 | -1.02 | 64.13 M |
| AMZN | Amazon.com Inc | 8.7175 | 2.93 T | -0.4085 | -4.48 | 161.37 M |
| MU | Micron Technology | 5.4031 | 1.01 T | -0.2438 | -4.32 | 26.62 M |
| AMD | Advanced Micro Devices | 5.08 | 786.03 B | -0.11 | -2.12 | 11.85 M |
| ASML | ASML Holding N.V. ADR | 38.9221 | 646.82 B | -0.4486 | -1.14 | 1.82 M |
| INTC | Intel Corp | 16.3666 | 507.93 B | -0.1106 | -0.67 | 45.22 M |
| CSCO | Cisco Systems Inc | 11.6638 | 478.88 B | -0.3189 | -2.66 | 57.68 M |
| AMAT | Applied Materials | 8.233 | 424.16 B | -0.1735 | -2.06 | 23.42 M |
| TXN | Texas Instruments | 19.2808 | 252.75 B | -0.5603 | -2.82 | 12.82 M |
| KLAC | K L A-Tencor Corp | 27.933 | 251.85 B | -0.5359 | -1.88 | 2.73 M |
| MRVL | Marvell Technology Inc | 11.7463 | 184.6 B | -0.0937 | -0.79 | 8.38 M |
| WDC | Western Digital Cp | 18.8723 | 178.95 B | -0.2945 | -1.54 | 3.32 M |
| QCOM | Qualcomm Inc | 36.7408 | 166.04 B | -0.4259 | -1.15 | 9.9 M |
| BKNG | Booking Holdings Inc | 18.5467 | 160.42 B | -0.3047 | -1.62 | 22.45 M |
| ISRG | Intuitive Surg Inc | 48.97 | 132.88 B | -0.3166 | -0.64 | 2.23 M |
| VRTX | Vertex Pharmaceutic | 32.99 | 123.05 B | -0.41 | -1.23 | 2.69 M |
| FTNT | Fortinet Inc | 4.01 | 120.25 B | -0.262 | -6.13 | 40.48 M |
| EQIX | Equinix Inc | 73.4101 | 104.17 B | -2.2987 | -3.04 | 715.8 K |
| ADBE | Adobe Systems Inc | 27.97 | 103.08 B | -0.47 | -1.65 | 7.38 M |
| MELI | MercadoLibre Inc | 79.5076 | 97.47 B | -4.1032 | -4.91 | 582.88 K |
| CME | CME Group Inc | 26.0254 | 95.67 B | -0.7323 | -2.74 | 3.61 M |
| CDNS | Cadence Design Systems, Inc. | 10.35 | 92.97 B | -0.19 | -1.8 | 3.32 M |
| INTU | Intuit Inc | 46.9896 | 89.7 B | -0.6154 | -1.29 | 2.83 M |
| NTES | Netease Inc ADR | 6.9145 | 82.08 B | -0.4921 | -6.64 | 4.53 M |
| REGN | Regeneron Pharmaceuticals | 54.0548 | 80.58 B | -0.6059 | -1.11 | 975.9 K |
| ORLY | O'Reilly Automotive | 5.3807 | 77.44 B | -0.04 | -0.74 | 9.64 M |
| SNPS | Synopsys Inc | 26.75 | 76.75 B | -0.64 | -2.34 | 956.88 K |
| PCAR | Paccar Inc | 14.8266 | 70.18 B | -0.0961 | -0.64 | 3.25 M |
| WBD | Discovery Inc Series A | 40.33 | 65.11 B | -0.21 | -0.52 | 1.09 M |
| COHR | Coherent Inc | 17.3196 | 64.21 B | -0.2166 | -1.24 | 369 K |
| TER | Teradyne Inc | 12.3479 | 60.96 B | -0.1288 | -1.03 | 3.57 M |
| NXPI | Nxp Semiconductors | 13.0488 | 58.36 B | -0.168 | -1.27 | 1.27 M |
| ADSK | Autodesk Inc | 30.31 | 50.68 B | -1.18 | -3.75 | 4.71 M |
| EBAY | Ebay Inc | 11.3263 | 49.35 B | -0.1082 | -0.95 | 19.21 M |
| FLEX | Flextronics Intl Ltd | 4.1169 | 44.65 B | -0.1564 | -3.66 | 7.14 M |
| TTWO | Take-Two Interactive Software | 13.55 | 43.61 B | -0.21 | -1.53 | 2.02 M |
| UAL | United Airlines Holdings Inc | 20.30 | 43.09 B | -0.37 | -1.79 | 4.02 M |
| PAYX | Paychex Inc | 18.6508 | 42.38 B | -0.4938 | -2.58 | 5.42 M |
| MCHP | Microchip Technology | 12.6158 | 42.17 B | -0.089 | -0.7 | 3.02 M |
| ROP | Roper Industries | 79.1572 | 39.81 B | -0.7815 | -0.98 | 552.66 K |
| EXPE | Expedia Group Inc | 25.3044 | 38.37 B | -12.7793 | -33.56 | 5.28 M |
| BIDU | Baidu Inc ADR | 112.97 | 37.81 B | -5.43 | -4.59 | 6.65 M |
| NTAP | Netapp Inc | 25.8549 | 36.56 B | -0.668 | -2.52 | 8.5 M |
| MSTR | Strategy | 10.479 | 34.93 B | -0.236 | -2.2 | 3.29 M |
| ERIC | Ericsson ADR | 6.0231 | 33.38 B | -0.0369 | -0.61 | 3.3 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.0188 | 31.84 B | -0.151 | -1.48 | 377.61 K |
| ON | On Semiconductor | 7.19 | 29.9 B | -0.09 | -1.24 | 6.75 M |
| TCOM | Trip.com Group Ltd ADR | 11.2055 | 28.94 B | -0.4578 | -3.93 | 3.25 M |
| SATS | Echostar Corp | 13.3537 | 26.67 B | -0.3412 | -2.49 | 311.41 K |
| CTSH | Cognizant Tech Sol | 27.9968 | 26.38 B | -1.8303 | -6.14 | 10.34 M |
| FSLR | First Solar Inc | 31.80 | 25.44 B | -1.08 | -3.28 | 3.28 M |
| TSEM | Tower Semiconductor | 9.15 | 25.12 B | -0.30 | -3.17 | 30 K |
| VRSK | Verisk Analytics Inc | 37.6567 | 24.73 B | -0.3146 | -0.83 | 1.02 M |
| EXPD | Expeditors Intl | 33.3514 | 23.73 B | -0.3077 | -0.91 | 2.05 M |
| FFIV | F5 Networks Inc | 102.13 | 23.21 B | -7.26 | -6.64 | 3.23 M |
| ULTA | Ulta Beauty Inc | 65.1411 | 23.19 B | -1.0878 | -1.64 | 412.2 K |
| INSM | Insmed Inc | 3.03 | 21.46 B | -0.03 | -0.98 | 26.9 K |
| VTRS | Viatris Inc | 17.2228 | 20.55 B | -0.1702 | -0.98 | 5.94 M |
| SSNC | SS&C Technologies | 8.0291 | 19.07 B | -0.1337 | -1.64 | 337.4 K |
| AKAM | Akamai Technologies | 26.67 | 17.78 B | -1.00 | -3.61 | 4.38 M |
| LSCC | Lattice Semicond | 5.83 | 17.58 B | -0.14 | -2.35 | 1.06 M |
| ZBRA | Zebra Technologies | 35.81 | 17.58 B | -0.42 | -1.16 | 119.78 K |
| NDSN | Nordson Corp | 35.2394 | 17.31 B | -0.2836 | -0.8 | 311.1 K |
| GEN | Gen Digital Inc | 5.4148 | 16.84 B | -0.1715 | -3.07 | 9.46 M |
| STRL | Sterling Constructio | 10.98 | 16.45 B | -0.62 | -5.34 | 105.3 K |
| PTC | Ptc Inc | 18.60 | 16.1 B | -1.20 | -6.06 | 1.86 M |
| LULU | Lululemon Athletica | 45.89 | 14.03 B | -0.88 | -1.88 | 2.14 M |
| TRMB | Trimble Navigation | 22.00 | 13.66 B | -0.465 | -2.07 | 822.86 K |
| TTMI | TTM Technologies | 11.35 | 13.63 B | -0.20 | -1.73 | 487.54 K |
| AMKR | Amkor Technology | 3.952 | 13.35 B | -0.0744 | -1.85 | 890.2 K |
| CHKP | Check Point Software | 52.14 | 13.04 B | -2.47 | -4.52 | 4.18 M |
| NVMI | Nova Ltd | 7.12 | 12.8 B | -0.08 | -1.11 | 41.38 K |
| ALGN | Align Technology | 24.60 | 12.52 B | -0.36 | -1.44 | 693.48 K |
| ICLR | Icon Plc | 16.68 | 12.52 B | -0.14 | -0.83 | 195.46 K |
| CSGP | Costar Group Inc | 6.651 | 12.34 B | -0.188 | -2.75 | 2.19 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.4391 | 11.9 B | -0.2174 | -5.95 | 300 |
| CGNX | Cognex Cp | 7.8371 | 11.77 B | -0.0463 | -0.59 | 493.2 K |
| MANH | Manhattan Assoc | 10.6475 | 11.36 B | -0.475 | -4.27 | 528.76 K |
| JKHY | Jack Henry & Assoc | 28.106 | 10.97 B | -0.2671 | -0.94 | 393.6 K |
| AAL | American Airlines Group | 5.4396 | 10.97 B | -0.1603 | -2.86 | 8.14 M |
| RMBS | Rambus Inc | 7.17 | 10.52 B | -0.08 | -1.1 | 807.42 K |
| KTOS | Kratos Defns | 6.00 | 10.38 B | -0.11 | -1.8 | 236.21 K |
| SIRI | Sirius XM Holdings | 14.3004 | 10.33 B | -0.2383 | -1.64 | 2.02 M |
| FDS | FactSet Research Systems Inc | 74.023 | 10.13 B | -1.7673 | -2.33 | 339.01 K |
| VICR | Vicor Cp | 8.23 | 9.98 B | -0.07 | -0.84 | 61.58 K |
| VIAV | Viavi Solutions | 5.5717 | 9.6 B | -0.0597 | -1.06 | 3.44 M |
| SAIA | Saia Inc | 8.8067 | 9.49 B | -0.0666 | -0.75 | 34.92 K |
| SIMO | Silicon Motion Techn ADR | 14.4173 | 8.36 B | -0.3111 | -2.11 | 463.66 K |
| GGAL | Grupo Fin Galicia ADR | 4.4528 | 8.19 B | -0.0515 | -1.14 | 690.6 K |
| BRKR | Bruker Corp | 11.6586 | 7.99 B | -0.0767 | -0.65 | 257.7 K |
| PLXS | Plexus Cp | 27.58 | 7.35 B | -0.39 | -1.39 | 196.23 K |
| CRUS | Cirrus Logic Inc | 15.61 | 6.53 B | -0.24 | -1.51 | 1.09 M |
| OTEX | Open Text Cp | 9.4719 | 6.22 B | -0.4975 | -4.99 | 2 M |
| CACC | Credit Acceptance | 83.90 | 6.2 B | -1.17 | -1.38 | 16.46 K |
| MIDD | Middleby Corp | 32.01 | 6.12 B | -0.36 | -1.11 | 159.92 K |
| VSEC | V S E Cp | 10.205 | 6.05 B | -0.0846 | -0.82 | 13.7 K |
| MXL | Maxlinear Inc | 4.14 | 6.04 B | -0.13 | -3.04 | 98.25 K |
| SNEX | Stonex Group Inc | 7.0341 | 6.02 B | -0.0918 | -1.29 | 184.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 22.7317 | 700.87 B | -0.1422 | -0.62 | 15.24 M |
| ORCL | Oracle Corporation | 21.5134 | 415.27 B | -2.8383 | -11.66 | 183.5 M |
| RTX | Raytheon Technologies | 33.441 | 299.38 B | -0.3543 | -1.05 | 9.81 M |
| BML-PG | Bank of America Corporation | 7.3443 | 256.24 B | -0.1267 | -1.7 | 16.48 K |
| AXP | American Express Company | 38.8702 | 238.13 B | -0.352 | -0.9 | 6.24 M |
| BML-PL | Bank of America Corporation | 7.1822 | 234.33 B | -0.038 | -0.53 | 34.07 K |
| SAP | SAP Ag ADR | 40.2546 | 232.64 B | -2.6893 | -6.26 | 6.34 M |
| BML-PJ | Bank of America Corporation | 7.3063 | 223.65 B | -0.1321 | -1.78 | 26.69 K |
| BAC-PE | Bank of America Corporation | 7.6156 | 222.98 B | -0.0966 | -1.25 | 27.8 K |
| IBM | International Business Machines | 102.9005 | 221.74 B | -3.2718 | -3.08 | 9.71 M |
| TMO | Thermo Fisher Scientific Inc | 42.2521 | 214.73 B | -0.2554 | -0.6 | 2.9 M |
| SAN | Banco Santander ADR | 3.2229 | 210.08 B | -0.0475 | -1.45 | 3.89 M |
| SCHW | The Charles Schwab Corp | 9.3469 | 187.86 B | -0.117 | -1.24 | 10 M |
| CRM | Salesforce.com Inc | 24.3993 | 158.05 B | -1.3033 | -5.07 | 39.46 M |
| DHR | Danaher Corp | 18.9472 | 141.31 B | -0.3377 | -1.75 | 4.31 M |
| PH | Parker-Hannifin Corp | 59.7299 | 125.7 B | -0.3378 | -0.56 | 994.4 K |
| TT | Trane Technologies Plc | 15.2136 | 106.9 B | -0.2558 | -1.65 | 7.15 M |
| ACN | Accenture Plc | 39.6656 | 104.48 B | -1.669 | -4.04 | 8.34 M |
| ING | ING Groep N.V. ADR | 3.8727 | 102.96 B | -0.0383 | -0.98 | 3.36 M |
| MCK | Mckesson Corp | 70.0803 | 102.7 B | -0.5942 | -0.84 | 1.02 M |
| EMR | Emerson Electric Company | 31.9226 | 91 B | -1.835 | -5.44 | 10.52 M |
| CMI | Cummins Inc | 61.5503 | 89.73 B | -1.4343 | -2.28 | 3.5 M |
| RCL | Royal Caribbean Cruises Ltd | 20.1864 | 87.81 B | -0.2152 | -1.05 | 3.57 M |
| ITW | Illinois Tool Works Inc | 33.2419 | 85.54 B | -0.3773 | -1.12 | 4.18 M |
| ICE | Intercontinental Exchange | 20.2328 | 84.74 B | -0.2304 | -1.13 | 1.28 M |
| NGG | National Grid Transco Plc ADR | 21.3139 | 79.87 B | -0.2351 | -1.09 | 786.94 K |
| AMT | American Tower Corp | 43.234 | 78.3 B | -0.2984 | -0.69 | 3 M |
| SLB | Schlumberger N.V. | 47.1052 | 74.62 B | -0.32 | -0.67 | 7.83 M |
| DB | Deutsche Bank Ag | 24.9231 | 72.78 B | -0.2863 | -1.14 | 2.97 M |
| DLR | Digital Realty Trust | 37.2781 | 69.73 B | -0.6499 | -1.71 | 1.6 M |
| APD | Air Products and Chemicals | 61.4115 | 65.71 B | -0.3862 | -0.62 | 931.28 K |
| RELX | Relx Plc ADR | 5.1837 | 64.3 B | -0.0376 | -0.72 | 132 K |
| TEL | TE Connectivity Ltd | 23.6722 | 63.64 B | -0.4023 | -1.67 | 1.95 M |
| DAL | Delta Air Lines Inc | 7.2993 | 61.19 B | -0.1379 | -1.85 | 9.6 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.1075 | 58.13 B | -0.694 | -1.34 | 946 |
| CIEN | Ciena Corp | 11.29 | 57.87 B | -0.35 | -3.01 | 5.03 M |
| MT | Arcelormittal ADR | 34.1328 | 57.01 B | -0.1897 | -0.55 | 1.81 M |
| WPM | Wheaton Precious Metals | 24.5394 | 55.78 B | -0.1908 | -0.77 | 4.29 M |
| EW | Edwards Lifesciences Corp | 11.6717 | 51.23 B | -0.0716 | -0.61 | 3.66 M |
| INFY | Infosys Ltd ADR | 3.645 | 50.53 B | -0.1566 | -4.12 | 28.34 M |
| ROK | Rockwell Automation Inc | 54.4036 | 50.08 B | -1.7722 | -3.15 | 1.83 M |
| ABEV | Ambev S.A. ADR | 3.2616 | 47.01 B | -0.0226 | -0.69 | 55 K |
| STM | Stmicroelectronics N.V. ADR | 4.215 | 46.9 B | -0.0738 | -1.72 | 940.3 K |
| SLF | Sun Life Financial Inc | 9.8257 | 45.38 B | -0.05 | -0.51 | 965.3 K |
| SPG-PJ | Simon Property Group Inc | 32.8671 | 44.99 B | -0.2741 | -0.83 | 1.27 K |
| AU | Anglogold Ashanti Ltd ADR | 34.9789 | 44.8 B | -0.1983 | -0.56 | 1.15 M |
| CLS | Celestica Inc | 7.37 | 41.71 B | -0.11 | -1.47 | 288.01 K |
| MSCI | MSCI Inc | 28.8643 | 41.59 B | -0.1757 | -0.61 | 417.8 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.2971 | 40.43 B | -0.4903 | -1.37 | 10.9 M |
| A | Agilent Technologies | 21.7468 | 39.85 B | -0.1391 | -0.64 | 3.75 M |
| WAT | Waters Corp | 73.73 | 39.27 B | -0.38 | -0.51 | 396.2 K |
| JBL | Jabil Inc. | 16.8485 | 35.73 B | -0.4777 | -2.76 | 6.5 M |
| TKO | Tko Group Holdings Inc Cl A | 7.1329 | 34.99 B | -0.1192 | -1.64 | 144.5 K |
| PUK | Prudential Public Ltd Company ADR | 11.4774 | 34.91 B | -0.1069 | -0.92 | 113.51 K |
| UI | Ubiquiti Networks | 17.673 | 34.44 B | -0.4747 | -2.62 | 175.98 K |
| GFI | Gold Fields Ltd ADR | 9.574 | 33.35 B | -0.0929 | -0.96 | 2.61 M |
| EXR | Extra Space Storage Inc | 14.1941 | 33.11 B | -0.0719 | -0.5 | 699.5 K |
| CNC | Centene Corp | 9.965 | 33.08 B | -0.0875 | -0.87 | 1.42 M |
| BAP | Credicorp Ltd | 69.9726 | 31.37 B | -0.521 | -0.74 | 157.93 K |
| KGC | Kinross Gold Corp | 10.3534 | 30.69 B | -0.0527 | -0.51 | 5.58 M |
| MTD | Mettler-Toledo International | 148.87 | 28.73 B | -0.91 | -0.61 | 107.09 K |
| DOV | Dover Corp | 34.0537 | 28.33 B | -0.2488 | -0.73 | 1.84 M |
| P | Everpure, Inc. | 9.79 | 27.84 B | -0.35 | -3.45 | 1.12 M |
| TPL | Texas Pacific Land Trust | 3.8091 | 26.34 B | -0.0708 | -1.82 | 138.6 K |
| EQR | Equity Residential | 29.4041 | 26.17 B | -0.286 | -0.96 | 1.82 M |
| HPQ | HP Inc | 7.4147 | 26.08 B | -0.1371 | -1.82 | 43.38 M |
| PHG | Koninklijke Philips Electronics ADR | 13.1353 | 25.85 B | -0.1717 | -1.29 | 1.04 M |
| FICO | Fair Isaac and Company | 36.1595 | 25.31 B | -0.755 | -2.05 | 217.96 K |
| LUV | Southwest Airlines Company | 7.2138 | 23.85 B | -0.0949 | -1.3 | 5.07 M |
| EFX | Equifax Inc | 32.8529 | 21.4 B | -0.2919 | -0.88 | 773.3 K |
| BEN | Franklin Resources | 17.7621 | 18.15 B | -0.1942 | -1.08 | 4.53 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.1635 | 17.82 B | -0.0896 | -0.55 | 679.5 K |
| BBY | Best Buy Company | 13.7561 | 17.81 B | -0.1083 | -0.78 | 5.95 M |
| IEX | Idex Corp | 29.5821 | 17.54 B | -0.1722 | -0.58 | 410.9 K |
| GIB | CGI Group | 18.4087 | 15.21 B | -0.2681 | -1.44 | 124.7 K |
| DECK | Deckers Outdoor Corp | 14.9167 | 13.79 B | -0.295 | -1.94 | 9.83 M |
| SF | Stifel Financial Corp | 12.1007 | 12.93 B | -0.0979 | -0.8 | 439.43 K |
| TYL | Tyler Technologies | 29.89 | 12.61 B | -0.74 | -2.42 | 226.6 K |
| IT | Gartner Inc | 35.01 | 12.48 B | -1.04 | -2.88 | 769.9 K |
| EVR | Evercore Partners Inc | 19.0371 | 12.33 B | -0.2557 | -1.33 | 308.4 K |
| DY | Dycom Industries | 20.03 | 12.27 B | -0.13 | -0.64 | 222.3 K |
| WTS | Watts Water Technologies | 30.7865 | 12.15 B | -0.2179 | -0.7 | 240.44 K |
| JEF | Jefferies Financial Group Inc | 16.5892 | 11.49 B | -0.2427 | -1.44 | 1.32 M |
| TFII | Tfi International Inc | 9.3545 | 11.46 B | -0.2505 | -2.61 | 8.5 K |
| CACI | Caci International | 55.75 | 11.44 B | -0.30 | -0.54 | 349.6 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 10.5507 | 11.42 B | -0.0791 | -0.74 | 1.59 M |
| PNR | Pentair Ltd | 17.4041 | 11.15 B | -0.1259 | -0.72 | 1.33 M |
| AES | The Aes Corp | 7.307 | 10.48 B | -0.0631 | -0.86 | 5.75 M |
| CFR | Cullen/Frost Bankers | 34.1195 | 10.43 B | -0.3611 | -1.05 | 689.8 K |
| MOH | Molina Healthcare Inc | 22.18 | 10.17 B | -0.21 | -0.94 | 791.66 K |
| GTLS | Chart Industries IN | 55.30 | 10.05 B | -2.29 | -3.98 | 450.26 K |
| IAG | Iamgold Corp | 15.2302 | 9.18 B | -0.1805 | -1.17 | 1.84 M |
| TKR | Timken Company | 20.1018 | 9.13 B | -0.1486 | -0.73 | 1.25 M |
| QGEN | Qiagen N.V. | 12.2289 | 8.65 B | -0.1923 | -1.55 | 1.23 M |
| CAE | Cae Inc | 8.0699 | 8.62 B | -0.157 | -1.91 | 55 K |
| FRO | Frontline Ltd | 8.8516 | 8.45 B | -0.2147 | -2.37 | 174.96 K |
| LAD | Lithia Motors | 20.0043 | 8.41 B | -0.2473 | -1.22 | 338.88 K |
| VNO | Vornado Realty Trust | 32.4048 | 8.17 B | -0.2045 | -0.63 | 981.26 K |
| KMX | Carmax Inc | 29.35 | 8.04 B | -1.72 | -5.54 | 5.99 M |
| FSS | Federal Signal Corp | 3.6527 | 7.94 B | -0.0964 | -2.57 | 423.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSY | Goeasy Ltd | 3.6731 | -0.658 | -15.19 | 77.6 K | |
| TWC | Twc Enterprises Ltd | 5.072 | -0.538 | -9.59 | 1.61 K | |
| SDE | Spartan Delta Corp | 45.1223 | -3.4709 | -7.14 | 33 | |
| PGIC | Premium Global Income Split Corp | 7.9761 | -0.5697 | -6.67 | 1.12 K | |
| TVA-B | TVA Group Inc | 8.60 | -0.58 | -6.32 | 3 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.8141 | -0.5025 | -6.04 | 7.62 K | |
| GDL | Goodfellow Inc | 3.2536 | -0.1926 | -5.59 | 1.9 K | |
| OTEX | Open Text Corp | 9.8323 | -0.5621 | -5.41 | 1.55 M | |
| PPTA | Perpetua Resources Corp | 38.20 | -1.90 | -4.74 | 4.5 K | |
| ATX | ATEX Resources Inc. | 6.30 | -0.30 | -4.55 | 333 | |
| CG | Centerra Gold Inc | 7.9959 | -0.3577 | -4.28 | 4.08 M | |
| MSCL | Satellos Bioscience Inc | 60.00 | -2.40 | -3.85 | 34 | |
| MARI | Marimaca Copper Corp | 6.25 | -0.25 | -3.85 | 5.12 K | |
| AFN | Ag Growth International Inc | 20.9199 | -0.8299 | -3.82 | 118.3 K | |
| GAU | Galiano Gold Inc | 4.12 | -0.14 | -3.29 | 130 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.2824 | -0.1067 | -3.15 | 28 K | |
| SSRM | Ssr Mining Inc | 13.4176 | -0.4213 | -3.04 | 207 K | |
| WCN | Waste Connections Inc | 21.889 | -0.6428 | -2.85 | 483.26 K | |
| FVI | Fortuna Mines Inc | 5.87 | -0.16 | -2.65 | 500.9 K | |
| OGC | Oceanagold Corp | 6.1175 | -0.1646 | -2.62 | 118.4 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.951 | -0.126 | -2.48 | 318.7 K | |
| PNP | Pinetree Capital Ltd | 322.00 | -8.00 | -2.42 | 1.18 K | |
| ARX | Arc Resources Ltd | 13.3805 | -0.3318 | -2.42 | 1.13 M | |
| OGD | Orbit Garant Drilling Inc | 5.32 | -0.13 | -2.39 | 3 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.859 | -0.0907 | -2.3 | 7.51 K | |
| ESM | Euro Sun Mining Inc | 7.8105 | -0.1817 | -2.27 | 9.82 K | |
| MTL | Mullen Group Ltd | 9.6754 | -0.2187 | -2.21 | 102 K | |
| PTM | Platinum Group Metals Ltd | 89.00 | -2.00 | -2.2 | 4.78 K | |
| CYB | Cymbria Corp Cl A | 11.70 | -0.26 | -2.17 | 6.65 K | |
| MEQ | Mainstreet Eq J | 22.4468 | -0.4988 | -2.17 | 8 K | |
| NOA | North American Construction Group Ltd | 4.3992 | -0.0901 | -2.01 | 8.4 K | |
| CAE | Cae Inc | 8.2625 | -0.1566 | -1.86 | 231.69 K | |
| NG | Novagold Res Inc | 7.2598 | -0.137 | -1.85 | 254.83 K | |
| SGY | Surge Energy Inc | 38.525 | -0.715 | -1.82 | 7.41 K | |
| CLS | Celestica Inc Sv | 7.56 | -0.14 | -1.82 | 499.5 K | |
| KRN | Karnalyte Resources Inc | 10.80 | -0.19 | -1.73 | 28 K | |
| SEA | Seabridge Gold Inc | 13.8571 | -0.2377 | -1.69 | 7.78 K | |
| GIB-A | CGI Inc | 18.8578 | -0.3171 | -1.65 | 976.45 K | |
| AUMN | Golden Minerals Company | 6.00 | -0.10 | -1.64 | 28 K | |
| CGX | Cineplex Inc | 18.4653 | -0.2935 | -1.56 | 80.75 K | |
| HMMC | Hemlo Mining Corp. | 141.75 | -2.25 | -1.56 | 22 | |
| WFC | Wall Financial | 4.2875 | -0.0663 | -1.52 | 100 | |
| VET | Vermilion Energy Inc | 22.376 | -0.3452 | -1.52 | 297 K | |
| FM | First Quantum Minerals Ltd | 17.8789 | -0.2756 | -1.52 | 1.31 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 31.531 | -0.4649 | -1.45 | 58.58 K | |
| ATRL | Atkinsrealis Group Inc | 39.7864 | -0.581 | -1.44 | 210.73 K | |
| MX | Methanex Corp | 17.0145 | -0.2369 | -1.37 | 180.11 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.8617 | -0.0954 | -1.37 | 19.27 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.7832 | -0.0903 | -1.31 | 14.05 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.2334 | -0.1622 | -1.31 | 14.1 K | |
| TC | Tucows Inc | 3.04 | -0.04 | -1.3 | 300 | |
| LUG | Lundin Gold Inc | 3.3613 | -0.0426 | -1.25 | 1 K | |
| BBD-PD | Bombardier Inc Pref D | 5.7573 | -0.0714 | -1.22 | 2.4 K | |
| NWC | The North West Company Inc | 10.4612 | -0.1226 | -1.16 | 97.2 K | |
| NFI | Nfi Group Inc. | 3.3059 | -0.037 | -1.11 | 96.08 K | |
| IMG | Iamgold Corp | 15.6309 | -0.1707 | -1.08 | 1.12 M | |
| ELVA | Electrovaya Inc | 4.60 | -0.05 | -1.08 | 3.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.6141 | -0.0709 | -1.06 | 24.63 K | |
| PWF-PA | Power Financial Corp Pref A | 9.9682 | -0.1033 | -1.03 | 30.99 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.2661 | -0.1037 | -1 | 4.8 K | |
| AGF-B | AGF Management Limited | 6.3088 | -0.0613 | -0.96 | 145.51 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.5881 | -0.1295 | -0.94 | 5.17 K | |
| USA | Americas Silver Corp | 63.30 | -0.60 | -0.94 | 22.84 K | |
| CVE | Cenovus Energy Inc | 22.6599 | -0.2135 | -0.93 | 1.9 M | |
| CGY | Calian Group Ltd | 10.2095 | -0.0893 | -0.87 | 9.97 K | |
| BLX | Boralex Inc | 4.1533 | -0.0361 | -0.86 | 14.72 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4303 | -0.0296 | -0.86 | 2 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.3269 | -0.0904 | -0.79 | 3.6 K | |
| CIU-PA | CU Inc Pref A | 11.4077 | -0.0873 | -0.76 | 10.9 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 9.6592 | -0.0715 | -0.73 | 23.01 K | |
| EMP-A | Empire Company Limited | 15.1665 | -0.1118 | -0.73 | 66 K | |
| BCE-PJ | Bce Inc Pref J | 9.9821 | -0.0695 | -0.69 | 1.46 K | |
| MKP | Mcan Mortgage Corp | 3.4691 | -0.024 | -0.69 | 18.94 K | |
| KBL | Kbro Linen Inc | 13.4014 | -0.0924 | -0.68 | 5.8 K | |
| DSG | Descartes Sys | 7.27 | -0.05 | -0.68 | 34.72 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.9578 | -0.0263 | -0.66 | 21.96 K | |
| K | Kinross Gold Corp | 10.6221 | -0.0702 | -0.66 | 4.07 M | |
| BN-PM | Brookfield Corporation | 10.4793 | -0.067 | -0.64 | 10.18 K | |
| CEF | Sprott Physical Gold Silver Trust | 20.6507 | -0.1295 | -0.62 | 119.66 K | |
| WCP | Whitecap Resources Inc | 3.8775 | -0.0235 | -0.6 | 533.2 K | |
| SLF | Sun Life Financial Inc | 10.0819 | -0.0611 | -0.6 | 2.4 M | |
| MID-UN | MINT Income Fund | 3.4265 | -0.0206 | -0.6 | 5.18 K | |
| WPM | Wheaton Precious Metals Corp | 24.9756 | -0.1479 | -0.59 | 773.74 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.0322 | -0.065 | -0.59 | 5.37 K | |
| PZA | Pizza Pizza Royalty Corp | 3.3202 | -0.0194 | -0.58 | 9.5 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.4098 | -0.0709 | -0.57 | 4.51 K | |
| EQB | EQB Inc | 9.8235 | -0.0551 | -0.56 | 3.2 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.1654 | -0.0448 | -0.55 | 11.69 K | |
| BBD-A | Bombardier Inc | 92.50 | -0.50 | -0.54 | 29.73 K | |
| FAR | Foraco International Sa | 3.1851 | -0.0168 | -0.52 | 10 K | |
| CSU | Constellation Software Inc | 60.165 | -0.3114 | -0.51 | 25.39 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.4357 | -0.0229 | -0.51 | 39.2 K | |
| IFC | Intact Financial Corp | 41.8429 | -0.2133 | -0.51 | 1.35 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.20 | 107.4 B | -0.10 | -2.33 | 75.02 K |
| BRDCY | Bridgestone Corporation | 7.2223 | 30.87 B | -0.0711 | -0.97 | 9.22 K |
| VNPKF | Verde Agritech Ltd. | 6.6417 | 30.12 M | -0.0421 | -0.63 | 2.5 K |
| ORBT | Orbit International Corporation | 3.7354 | 12.74 M | -0.0289 | -0.77 | 6.2 K |
| ECOX | Eco Innovation Group Inc | 126.00 | 9.05 M | -24.00 | -16 | 5 |
| MTTCF | MeaTech 3D Ltd | 18.20 | 7.81 M | -0.70 | -3.7 | 1.07 K |
| HEWA | Healthwarehouse.Com | 4.50 | 6.83 M | -0.25 | -5.26 | 9.77 K |
| ONEI | OneMeta AI | 11.00 | 5.06 M | -2.00 | -15.38 | 276 |
| ERHE | ERHC Energy Inc | 7.50 | 863.83 K | -0.50 | -6.25 | 436.21 K |
| AFPW | AlumiFuel Power Corporation | 85.00 | 141.09 K | -5.00 | -5.56 | 25 |
| USRM | U.S. Stem Cell Inc | 40.00 | 64.15 K | -1.00 | -2.44 | 251 |
| RGGI | Resgreen Group International Inc | 13.00 | 48.75 K | -27.00 | -67.5 | 2 |
| SOGFF | Strategic Oil & Gas Ltd | 16.68 | 30.99 K | -0.34 | -2 | 2.65 K |
| HMNY | Helios and Matheson Analytics Inc | 395.0895 | 20.02 K | -23.9195 | -5.71 | 7 |
| XDSL | mPhase Technologies Inc | 17.00 | 16.8 K | -1.50 | -8.11 | 793 |
| ESNC | EnSync Inc | 3.65 | 6.81 K | -0.0495 | -1.34 | 4.26 K |
| IFLM | Independent Film Development Corporation | 1075.00 | 5.86 K | -125.00 | -10.42 | 13 K |
| HDYNQ | Hyperdynamics Corporation | 17.36 | 3.56 K | -0.32 | -1.81 | 245.32 K |
| RITT | RiT Technologies Ltd | 4.10 | 1.55 K | -0.05 | -1.2 | 12.53 K |
| RTNB | root9B Holdings Inc | 7.65 | 610 | -0.15 | -1.92 | 2 K |
| CERX | Colombia Energy Resources Inc | 11.84 | 535 | -0.16 | -1.33 | 88 |
| CALIQ | China Auto Logistics Inc. | 5.04 | 484 | -0.3588 | -6.65 | 665 |
| SYNE | Synthesis Energy Systems Inc | 99.20 | 157 | -4.48 | -4.32 | 918 |
| YVRLF | Liquid Media Group Ltd. | 54.80 | -1.60 | -2.84 | 440 | |
| GTKP | GateKeeper USA Inc | 3.45 | -0.05 | -1.43 | 1.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 171 | |
| NTH | Nord Precious Metals Mining Inc. | 3.5026 | -0.8757 | -20 | 2.96 K | |
| GPUS | Alset AI Ventures Inc. | 832.2497 | -208.0624 | -20 | 19 | |
| SCMI | Venerable Ventures Ltd. | 3.80 | -0.80 | -17.39 | 1 K | |
| VG | Volcanic Gold Mines Inc | 3.50 | -0.70 | -16.67 | 771 | |
| DAU | Desert Gold Ventures Inc | 4.20 | -0.80 | -16 | 240 | |
| BTR | Bonterra Resources Inc | 38.00 | -7.00 | -15.56 | 665 | |
| ICON | International Iconic Gold Exploration Corp | 22.00 | -4.00 | -15.38 | 565 | |
| SA-H | Southern Arc Minerals Inc | 6.00 | -1.00 | -14.29 | 38.7 K | |
| AML | Argus Metals Corp. | 3.80 | -0.60 | -13.64 | 1 K | |
| EMR | Emgold Mining Corporation | 10.50 | -1.50 | -12.5 | 25.6 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 240 | |
| LQWD | LQwD FinTech Corp | 15.40 | -2.10 | -12 | 291 | |
| KORE | KORE Mining Ltd | 4.00 | -0.50 | -11.11 | 640 | |
| CTN | Centurion Minerals Ltd | 153.5997 | -16.80 | -9.86 | 165 | |
| AGX | Silver X Mining Corp | 12.80 | -1.20 | -8.57 | 700 | |
| QCX | QcX Gold Corp | 11.00 | -1.00 | -8.33 | 200 | |
| DLTA | Delta Resources Limited | 3.30 | -0.30 | -8.33 | 800 | |
| NAR | North Arrow Minerals Inc | 12.00 | -1.00 | -7.69 | 47 | |
| VVTM | VVT Med Inc. | 887.8505 | -70.0934 | -7.32 | 7 | |
| AZR | Azarga Metals Corp | 32.50 | -2.50 | -7.14 | 348.96 K | |
| SIEN | Sienna Resources Inc. | 6.50 | -0.50 | -7.14 | 175.22 K | |
| MEX | Mexican Gold Mining Corp | 26.00 | -2.00 | -7.14 | 1.16 K | |
| PURO | Platauro Metals Corp. | 43.4057 | -3.3389 | -7.14 | 695 | |
| MAX | Max Resource Corp | 18.00 | -1.20 | -6.25 | 108 | |
| ZC | Zimtu Capital Corp | 3.75 | -0.25 | -6.25 | 640 | |
| EON | EON Lithium Corp. | 15.00 | -1.00 | -6.25 | 260 | |
| TRAN | Clean Energy Transition Inc. | 8.50 | -0.50 | -5.56 | 660 | |
| KEEK | Personas Social Incorporated | 585.00 | -30.00 | -4.88 | 199 | |
| CAMB | Cambria Gold Mines Inc. | 51.00 | -2.50 | -4.67 | 13.3 K | |
| OYL | CGX Energy Inc | 10.30 | -0.50 | -4.63 | 516.24 K | |
| CWV | Crown Point Energy Inc | 5.1875 | -0.2441 | -4.49 | 5.7 K | |
| NCP | Nickel Creek Platinum Corp. | 202.00 | -9.00 | -4.27 | 640 | |
| SC-H | Serrano Resources Ltd | 6.25 | -0.25 | -3.85 | 17.25 K | |
| EPO-H | Encanto Potash Corp | 12.75 | -0.50 | -3.77 | 3.27 K | |
| BBB | Brixton Metals Corporation | 13.50 | -0.50 | -3.57 | 1.75 K | |
| SGN | Scorpio Gold Corporation | 15.30 | -0.54 | -3.41 | 12.37 K | |
| KTN | Kootenay Silver Inc | 10.70 | -0.30 | -2.73 | 1.9 K | |
| VO | ValOre Metals Corp | 3.60 | -0.10 | -2.7 | 1.3 K | |
| GCOM | Green Shift Commodities Ltd. | 7.40 | -0.20 | -2.63 | 5.7 K | |
| PX | Pelangio Exploration Inc | 3.80 | -0.10 | -2.56 | 9.8 K | |
| BARU | Baru Gold Corp | 4.75 | -0.10 | -2.06 | 33.28 K | |
| NIM | Nicola Mining Inc | 19.00 | -0.40 | -2.06 | 4.75 K | |
| NZ | New Zealand Energy Corp | 10.60 | -0.20 | -1.85 | 11.7 K | |
| MKO | Mako Mining Corp | 7.00 | -0.10 | -1.41 | 7.4 K | |
| IFOS | Itafos Inc | 255.6419 | -2.7888 | -1.08 | 140 |