Loser Volumes for 10 August 2012 from 00:00:00 until 23:59:59
Loser Volumes for 10 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.7322 | 4.4 B | -0.0933 | -0.95 | 15.9 K |
| SEB | Seaboard Corporation | 2242.6067 | 4.21 B | -18.2095 | -0.81 | 200 |
| PRK | Park National Corp | 39.0778 | 3.8 B | -0.3152 | -0.8 | 8.1 K |
| NHC | National Healthcare Corp | 30.1967 | 3.25 B | -0.4417 | -1.44 | 3.7 K |
| UUUU | Energy Fuels Inc | 9.20 | 3.21 B | -0.50 | -5.15 | 6.48 K |
| USAS | Americas Silver Corp | 17.40 | 1.48 B | -0.90 | -4.92 | 1.78 K |
| REPX | Riley Exploration Permian Inc | 73.1083 | 730.29 M | -0.5156 | -0.7 | 340 |
| VKI | Invesco Advantage Muni Income Trust II | 5.965 | 397.6 M | -0.0354 | -0.59 | 95 K |
| CIX | Compx International Inc | 7.2084 | 357.74 M | -0.1131 | -1.54 | 442 |
| LCTX | Lineage Cell Therapeutics Inc | 3.2695 | 279.21 M | -0.06 | -1.8 | 64.78 K |
| VGZ | Vista Gold Corp | 3.14 | 270.05 M | -0.05 | -1.57 | 134.51 K |
| FRD | Friedman Industries Inc | 7.4384 | 251.39 M | -0.1752 | -2.3 | 15.2 K |
| GENC | Gencor Industries IN | 4.9933 | 213.56 M | -0.0867 | -1.71 | 5.68 K |
| ACU | Acme United Corp | 7.9245 | 212.43 M | -0.1373 | -1.7 | 600 |
| PLX | Protalix Biotherapeutics | 57.30 | 190.95 M | -1.20 | -2.05 | 22.77 K |
| PLG | Platinum Group Metals Ltd | 81.00 | 175.02 M | -0.68 | -0.83 | 510 |
| ARMP | Armata Pharmaceuticals Inc | 980.00 | 171.81 M | -70.00 | -6.67 | 1 |
| OPHC | Optimumbank Hlds | 16.40 | 110.42 M | -1.64 | -9.09 | 2.04 K |
| BDL | Flanigan's Enterprises | 6.779 | 79.66 M | -0.1893 | -2.72 | 761 |
| AREN | The Arena Group Holdings Inc | 3.30 | 74.74 M | -0.66 | -16.67 | 2.33 K |
| DIT | Amcon Distributing Company | 51.7273 | 67.21 M | -0.4834 | -0.93 | 500 |
| CVU | CPI Aerostructures | 11.03 | 64.86 M | -0.31 | -2.73 | 3.75 K |
| XTNT | Xtant Medical Holdings Inc | 182.3999 | 61.21 M | -1.20 | -0.65 | 1.78 K |
| WWR | Westwater Resources | 3300.00 | 54.51 M | -210.00 | -5.98 | 125 |
| FSP | Franklin Street Properties | 4.9557 | 48.22 M | -0.0286 | -0.57 | 112.6 K |
| CPHI | China Pharma Holdings | 43.18 | 47.88 M | -2.715 | -5.92 | 219 |
| OPTT | Ocean Power Tech Inc | 526.00 | 41.59 M | -6.00 | -1.13 | 50.6 K |
| TOON | Kartoon Studios Inc | 465.00 | 35.34 M | -15.00 | -3.13 | 23 |
| INLX | Intellinetics Inc | 595.00 | 24.27 M | -31.50 | -5.03 | 3 |
| CKX | Ckx Lands | 15.7654 | 22.24 M | -0.1857 | -1.16 | 4.87 K |
| BESS | Bimergen Energy Corporation | 152.60 | 21.65 M | -7.00 | -4.39 | 2.53 K |
| INUV | Inuvo Inc | 5.40 | 16.15 M | -1.00 | -15.63 | 7.56 K |
| UUU | Universal Security Instruments | 3.9154 | 10.33 M | -0.1684 | -4.12 | 4.1 K |
| CVR | Chicago Rivet & Machine Company | 12.6129 | 9.67 M | -0.0729 | -0.57 | 900 |
| REED | Reed's, Inc. | 1377.9709 | 9.38 M | -19.5947 | -1.4 | 331 |
| PW | Power REIT | 7.3574 | 2.95 M | -0.1183 | -1.58 | 1.61 K |
| LODE | Comstock Mining Inc | 750.00 | -22.50 | -2.91 | 525 | |
| IPB | Merrill Lynch & Company | 12.3122 | -0.2106 | -1.68 | 1.2 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 | 11.6375 | 2.98 T | -0.0655 | -0.56 | 37.05 M |
| MU | Micron Technology | 6.5929 | 1.01 T | -0.0488 | -0.73 | 22 M |
| AMD | Advanced Micro Devices | 4.34 | 845.6 B | -0.03 | -0.69 | 7.84 M |
| CSCO | Cisco Systems Inc | 11.5517 | 479.83 B | -0.1054 | -0.9 | 38.28 M |
| MNST | Monster Beverage Cp | 9.045 | 92.11 B | -1.155 | -11.32 | 70.01 M |
| MAR | Marriot International | 31.9791 | 91.03 B | -0.303 | -0.94 | 2.08 M |
| ROST | Ross Stores Inc | 29.3345 | 80.54 B | -0.2752 | -0.93 | 3.09 M |
| REGN | Regeneron Pharmaceuticals | 135.9217 | 79.75 B | -0.9635 | -0.7 | 481.6 K |
| NBIS | Nebius Group N.V. | 20.62 | 57.31 B | -0.28 | -1.34 | 1.09 M |
| FAST | Fastenal Company | 7.3865 | 57.07 B | -0.1281 | -1.7 | 5.59 M |
| AXON | Axon Enterprise Inc | 5.59 | 48.94 B | -0.10 | -1.76 | 285.5 K |
| EBAY | Ebay Inc | 16.4219 | 48.67 B | -0.1046 | -0.63 | 18.4 M |
| ODFL | Old Dominion Freight Line Inc | 9.3864 | 45.61 B | -0.0617 | -0.65 | 1.03 M |
| UAL | United Airlines Holdings Inc | 17.78 | 43.04 B | -0.11 | -0.61 | 7.3 M |
| EXPE | Expedia Group Inc | 49.6274 | 37.45 B | -1.3856 | -2.72 | 3.32 M |
| CASY | Casey's General Stor | 52.952 | 31.53 B | -0.8955 | -1.66 | 208.99 K |
| ON | On Semiconductor | 6.82 | 31.41 B | -0.12 | -1.73 | 8.99 M |
| ALNY | Alnylam Pharmaceuticals | 17.26 | 29.24 B | -0.65 | -3.63 | 590.4 K |
| SATS | Echostar Corp | 18.9379 | 26.67 B | -0.4003 | -2.07 | 178.5 K |
| FSLR | First Solar Inc | 21.43 | 26.18 B | -0.27 | -1.24 | 5.39 M |
| FCNCA | First Citizens Bancs | 153.9146 | 26.09 B | -3.7081 | -2.35 | 7.3 K |
| DLTR | Dollar Tree Inc | 50.72 | 25.12 B | -0.94 | -1.82 | 2 M |
| ULTA | Ulta Beauty Inc | 85.35 | 23.38 B | -1.74 | -2 | 578.2 K |
| FFIV | F5 Networks Inc | 102.23 | 23.26 B | -0.98 | -0.95 | 1.1 M |
| INSM | Insmed Inc | 3.02 | 21.4 B | -0.09 | -2.89 | 37.8 K |
| SSNC | SS&C Technologies | 10.4975 | 19.52 B | -0.7709 | -6.84 | 2.37 M |
| LSCC | Lattice Semicond | 3.87 | 18.91 B | -0.06 | -1.53 | 508.96 K |
| EWBC | East West Bancorp | 16.0109 | 18.28 B | -0.1187 | -0.74 | 857.41 K |
| CG | The Carlyle Group | 11.4247 | 18.23 B | -0.1104 | -0.96 | 133.09 K |
| AKAM | Akamai Technologies | 35.97 | 17.93 B | -0.24 | -0.66 | 1.62 M |
| NWS | News Cp Cl B | 20.7194 | 17.8 B | -0.1931 | -0.92 | 2.43 M |
| ZBRA | Zebra Technologies | 34.84 | 17.57 B | -0.41 | -1.16 | 154.45 K |
| RGLD | Royal Gold Inc | 63.5997 | 17.49 B | -1.0783 | -1.67 | 1.13 M |
| TSCO | Tractor Supply Company | 7.5983 | 17.37 B | -0.0983 | -1.28 | 4.49 M |
| PNFP | Pinnacle Finl Ptnrs | 16.7414 | 16.48 B | -0.0874 | -0.52 | 208.57 K |
| PTC | Ptc Inc | 22.05 | 16.36 B | -0.40 | -1.78 | 856.98 K |
| LAMR | Lamar Advertis A | 18.4614 | 16.13 B | -0.3637 | -1.93 | 1.92 M |
| UHAL | A M E R C O | 8.342 | 14.02 B | -0.2433 | -2.83 | 99 K |
| TRMB | Trimble Navigation | 23.215 | 13.94 B | -0.215 | -0.92 | 1.27 M |
| TXRH | Texas Roadhouse Inc | 14.2923 | 13.69 B | -0.0735 | -0.51 | 516.84 K |
| NVMI | Nova Ltd | 7.91 | 13.15 B | -0.04 | -0.5 | 43.24 K |
| ERIE | Erie Indemnity Company | 44.4442 | 12.79 B | -0.3864 | -0.86 | 20.9 K |
| APA | Apa Corp | 65.2253 | 12.65 B | -0.4751 | -0.72 | 2.31 M |
| ARWR | Arrowhead Pharma | 3.25 | 12.62 B | -0.06 | -1.81 | 48.23 K |
| SEIC | Sei Investments Company | 17.77 | 12.59 B | -0.1246 | -0.7 | 581.28 K |
| ALGN | Align Technology | 34.44 | 12.41 B | -0.28 | -0.81 | 303.23 K |
| FIVE | Five Below Inc | 32.71 | 12.29 B | -0.42 | -1.27 | 304.28 K |
| DPZ | Domino's Pizza Inc Common Stock | 29.2495 | 12.23 B | -0.2745 | -0.93 | 408.8 K |
| ICLR | Icon Plc | 23.60 | 12.01 B | -0.33 | -1.38 | 91.07 K |
| LFUS | Littelfuse Inc | 47.541 | 11.8 B | -0.3137 | -0.66 | 88.45 K |
| CORT | Corcept Therapeutics | 3.07 | 11.79 B | -0.11 | -3.46 | 273.04 K |
| BMRN | Biomarin Pharmaceuticals | 37.61 | 11.74 B | -0.40 | -1.05 | 650.95 K |
| MDGL | Madrigal Pharmaceuticals Inc | 234.85 | 11.7 B | -3.85 | -1.61 | 14.59 K |
| BPOP | Popular Inc | 11.6735 | 11.35 B | -0.1198 | -1.02 | 999.9 K |
| UMBF | Ump Financial Corp | 38.3836 | 11.27 B | -0.2138 | -0.55 | 105.1 K |
| SSB | South State Cp | 29.169 | 10.69 B | -0.196 | -0.67 | 50.9 K |
| ZION | Zions Bancorp | 13.9649 | 10.56 B | -0.1258 | -0.89 | 1.18 M |
| ENSG | The Ensign Group IN | 6.8615 | 10.29 B | -0.0524 | -0.76 | 161.85 K |
| FDS | FactSet Research Systems Inc | 79.8648 | 10 B | -0.8159 | -1.01 | 240.5 K |
| SAIA | Saia Inc | 14.8867 | 9.96 B | -0.42 | -2.74 | 63.18 K |
| HALO | Halozyme Therapeutic | 5.40 | 9.87 B | -0.49 | -8.32 | 1.75 M |
| KTOS | Kratos Defns | 5.15 | 9.73 B | -0.12 | -2.28 | 212.76 K |
| FCFS | First Cash Fin Svcs | 35.3626 | 9.42 B | -0.1918 | -0.54 | 55.19 K |
| COLB | Columbia Banking Sys | 8.8035 | 9.2 B | -0.0645 | -0.73 | 97.2 K |
| IONS | Ionis Pharmaceuticals | 12.71 | 9.1 B | -0.16 | -1.24 | 1.51 M |
| BOKF | Bok Financial Corp | 40.2736 | 8.79 B | -0.3294 | -0.81 | 58.73 K |
| RGEN | Repligen Cp | 4.65 | 8.45 B | -0.06 | -1.27 | 145.49 K |
| IDCC | Interdigital Inc | 25.0877 | 8.35 B | -0.1994 | -0.79 | 644.19 K |
| GGAL | Grupo Fin Galicia ADR | 3.726 | 8.29 B | -0.0222 | -0.59 | 36 K |
| VLY | Valley National Bancorp | 5.0899 | 8.25 B | -0.0374 | -0.73 | 672.4 K |
| AAON | Aaon Inc | 5.2246 | 7.83 B | -0.0268 | -0.51 | 80.93 K |
| POWL | Powell Inds Inc | 29.0255 | 7.7 B | -0.8562 | -2.87 | 27.12 K |
| MORN | Morningstar Inc | 51.946 | 7.62 B | -0.2681 | -0.51 | 68.3 K |
| POOL | Pool Corp | 30.9982 | 7.41 B | -0.3467 | -1.11 | 339.9 K |
| CROX | Crocs Inc | 16.49 | 7.02 B | -0.25 | -1.49 | 824.5 K |
| URBN | Urban Outfitters Inc | 30.66 | 6.75 B | -0.21 | -0.68 | 961.3 K |
| WFRD | Weatherford International Plc | 12.6246 | 6.43 B | -0.0875 | -0.69 | 6.86 M |
| RUSHA | Rush Entpr Cl A | 6.5821 | 6.43 B | -0.0637 | -0.96 | 162.39 K |
| HWC | Hancock Whitney Corp | 20.3889 | 6.37 B | -0.1483 | -0.72 | 211 K |
| RUSHB | Rush Entpr Cl B | 5.5022 | 6.3 B | -0.0557 | -1 | 8.8 K |
| LSTR | Landstar System | 39.1607 | 6.16 B | -0.2338 | -0.59 | 453.96 K |
| CZR | Caesars Entertainment Inc | 3.66 | 6.14 B | -0.07 | -1.88 | 82.27 K |
| LGND | Ligand Pharm | 10.2994 | 6.03 B | -0.287 | -2.71 | 161.42 K |
| ABCB | Ameris Bancorp | 9.759 | 6.02 B | -0.1559 | -1.57 | 476.3 K |
| VSEC | V S E Cp | 10.1115 | 6.01 B | -0.0898 | -0.88 | 3.83 K |
| PSMT | Pricesmart Inc | 60.8509 | 5.97 B | -0.4208 | -0.69 | 49.74 K |
| CWST | Casella Waste Sys | 4.46 | 5.82 B | -0.43 | -8.79 | 446.06 K |
| ACIW | Aci Worldwide Inc | 15.0133 | 5.82 B | -0.1167 | -0.77 | 823.81 K |
| SSRM | Ssr Mining Inc | 12.3906 | 5.52 B | -0.4381 | -3.41 | 869.85 K |
| GRFS | Grifols S.A. ADR | 8.0031 | 5.49 B | -0.0714 | -0.88 | 308.37 K |
| IRDM | Iridium Comm Inc | 6.8489 | 5.25 B | -0.047 | -0.68 | 420.8 K |
| UFPI | Universal Forest Prd | 9.7608 | 5.24 B | -0.2239 | -2.24 | 120.6 K |
| TFSL | Tfs Financial Corp | 4.5336 | 5.22 B | -0.0354 | -0.77 | 193.29 K |
| FFIN | First Finl Bkshs Inc | 6.5949 | 5.09 B | -0.0387 | -0.58 | 108 K |
| GLNG | Golar Lng Ltd | 29.3269 | 5.03 B | -0.2397 | -0.81 | 284.1 K |
| CAR | Avis Budget Group | 14.6507 | 4.99 B | -0.266 | -1.78 | 537.1 K |
| PRIM | Primoris Services Cp | 11.6474 | 4.93 B | -0.0798 | -0.68 | 151.41 K |
| KLIC | Kulicke and Soffa | 10.00 | 4.91 B | -0.0696 | -0.69 | 902 K |
| JSM | SLM Cp 6% Sr Nt | 9.2461 | 4.9 B | -0.1085 | -1.16 | 48.68 K |
| CENX | Century Aluminum C | 6.51 | 4.66 B | -0.08 | -1.21 | 1.07 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 25.7457 | 372.42 B | -0.1471 | -0.57 | 40.58 M |
| MS | Morgan Stanley | 10.4889 | 342.33 B | -0.0717 | -0.68 | 10.56 M |
| GS | Goldman Sachs Group | 79.6077 | 310.64 B | -0.4482 | -0.56 | 3.12 M |
| AXP | American Express Company | 46.1987 | 236.57 B | -0.5128 | -1.1 | 6.78 M |
| SCHW | The Charles Schwab Corp | 10.9096 | 184.96 B | -0.1101 | -1 | 4.49 M |
| TJX | TJX Companies | 18.5818 | 174.05 B | -0.2257 | -1.2 | 7.86 M |
| DIS | Walt Disney Company | 43.431 | 170.49 B | -0.2712 | -0.62 | 7.45 M |
| BX | Blackstone Inc | 6.634 | 167.69 B | -0.0918 | -1.36 | 1.2 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 62.2079 | 163.62 B | -0.6214 | -0.99 | 912.1 K |
| COF | Capital One Financial Corp | 44.1512 | 138.09 B | -0.3542 | -0.8 | 3.22 M |
| CB | Chubb Ltd | 51.8671 | 135.09 B | -0.271 | -0.52 | 1.13 M |
| LOW | Lowe's Companies | 21.0278 | 122.34 B | -0.1099 | -0.52 | 10.12 M |
| CNQ | Canadian Natural Resources | 8.5767 | 96.32 B | -0.1126 | -1.3 | 6.81 M |
| HCA | Hca Holdings Inc | 21.6334 | 88.9 B | -0.1591 | -0.73 | 1.59 M |
| PSX | Phillips 66 | 25.209 | 82.55 B | -0.2016 | -0.79 | 2.11 M |
| GM | General Motors Company | 15.2771 | 79.63 B | -0.0818 | -0.53 | 3.9 M |
| FDX | Fedex Corp | 73.4667 | 74.77 B | -0.7196 | -0.97 | 2.22 M |
| DB | Deutsche Bank Ag | 21.4661 | 71.69 B | -0.1573 | -0.73 | 1.05 M |
| ET | Energy Transfer LP | 3.8987 | 69.96 B | -0.0305 | -0.78 | 4.43 M |
| KMI | Kinder Morgan | 17.7912 | 69.82 B | -0.6009 | -3.27 | 27.17 M |
| FIX | Comfort Systems USA | 9.5166 | 62.48 B | -0.0806 | -0.84 | 68.24 K |
| NKE | Nike Inc | 20.8489 | 61.5 B | -0.1236 | -0.59 | 9.28 M |
| GWW | W.W. Grainger | 161.6804 | 61.4 B | -3.0364 | -1.84 | 647.3 K |
| TRGP | Targa Resources | 24.206 | 56.45 B | -0.2407 | -0.98 | 338.9 K |
| HEI | Heico Corp | 13.1704 | 51.35 B | -0.326 | -2.42 | 520.75 K |
| DVN | Devon Energy Corp | 39.1133 | 50.81 B | -0.3527 | -0.89 | 2.61 M |
| AZO | Autozone | 359.29 | 49.43 B | -3.83 | -1.05 | 522.62 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.3468 | 47.1 B | -0.7465 | -1.55 | 288 |
| WDS | Woodside Energy Group Ltd | 20.2936 | 44.17 B | -0.138 | -0.68 | 1.66 K |
| CMG | Chipotle Mexican Grill | 5.9078 | 43.38 B | -0.0362 | -0.61 | 28.98 M |
| LYV | Live Nation Entertainment | 8.72 | 42.75 B | -0.47 | -5.11 | 958.26 K |
| DHI | D.R. Horton | 15.5624 | 42.64 B | -0.3441 | -2.16 | 4.37 M |
| FNV | Franco Nev Corp | 40.9336 | 42.21 B | -0.3233 | -0.78 | 140.7 K |
| A | Agilent Technologies | 25.7779 | 39.31 B | -0.1717 | -0.66 | 2.74 M |
| HMC | Honda Motor Company ADR | 19.5413 | 39.08 B | -0.2255 | -1.14 | 212.4 K |
| ADM | Archer Daniels Midland | 17.6366 | 38.49 B | -0.3603 | -2 | 5.77 M |
| HEI-A | HEICO Corporation | 10.9112 | 37.14 B | -0.1296 | -1.17 | 41.3 K |
| EME | Emcor Group | 25.1077 | 36.51 B | -0.2604 | -1.03 | 162.4 K |
| TKO | Tko Group Holdings Inc Cl A | 6.407 | 35.26 B | -0.0613 | -0.95 | 128.4 K |
| BBDO | Banco Bradesco S.A. ADR | 5.0864 | 34.35 B | -0.0373 | -0.73 | 4.59 K |
| UI | Ubiquiti Networks | 7.951 | 33.89 B | -5.751 | -41.97 | 7.66 M |
| EQT | Eqt Corp | 27.5488 | 33.01 B | -0.5586 | -1.99 | 1.17 M |
| CNC | Centene Corp | 9.94 | 31.64 B | -0.13 | -1.29 | 1.85 M |
| WSM | Williams-Sonoma | 13.3023 | 29.3 B | -0.073 | -0.55 | 1.84 M |
| MTD | Mettler-Toledo International | 165.77 | 29.04 B | -2.21 | -1.32 | 175.16 K |
| PBA | Pembina Pipeline Cor | 12.5592 | 28.13 B | -0.1812 | -1.42 | 221.8 K |
| CW | Curtiss-Wright Corp | 28.2208 | 27.98 B | -0.351 | -1.23 | 168.94 K |
| TPL | Texas Pacific Land Trust | 5.5529 | 27.28 B | -0.0665 | -1.18 | 57.6 K |
| DGX | Quest Diagnostics Inc | 45.1022 | 25.87 B | -0.2351 | -0.52 | 610 K |
| PHM | Pultegroup | 10.6267 | 25.08 B | -0.1618 | -1.5 | 8.76 M |
| CHD | Church & Dwight Company | 21.3707 | 24.41 B | -0.1239 | -0.58 | 1.59 M |
| XPO | Xpo Logistics Inc | 4.9603 | 23.87 B | -0.0656 | -1.31 | 322.64 K |
| THC | Tenet Healthcare Corp | 20.88 | 21.82 B | -0.12 | -0.57 | 1.09 M |
| MTZ | Mastec Inc | 18.07 | 21.47 B | -0.22 | -1.2 | 639.22 K |
| LEN | Lennar Corp | 24.2468 | 21.43 B | -0.2254 | -0.92 | 3.15 M |
| SNX | Synnex Corp | 14.9854 | 21.27 B | -0.1801 | -1.19 | 135.5 K |
| BEP | Brookfield Renewable | 6.9472 | 21.25 B | -0.0447 | -0.64 | 9 K |
| BCH | Banco DE Chile ADR | 12.2116 | 20.9 B | -0.1644 | -1.33 | 118.76 K |
| WCC | Wesco International | 58.2175 | 18.22 B | -0.8054 | -1.36 | 440.2 K |
| CF | Cf Industries Holdings | 29.4708 | 18.15 B | -0.6392 | -2.12 | 8.7 M |
| DKS | Dick's Sporting Goods Inc | 35.1198 | 17.97 B | -0.3418 | -0.96 | 1.87 M |
| RBC | Regal-Beloit Corp | 41.7038 | 17.9 B | -0.3187 | -0.76 | 44.6 K |
| NVR | NVR Inc | 830.60 | 16.92 B | -4.38 | -0.52 | 22.02 K |
| J | Jacobs Engineering Group Inc | 29.7678 | 16.85 B | -0.2422 | -0.81 | 549.33 K |
| WPC | W.P. Carey & Co. Llc | 20.2432 | 16.11 B | -0.2324 | -1.14 | 16.27 K |
| DINO | HF Sinclair Corp | 21.8968 | 15.91 B | -0.2959 | -1.33 | 2.19 M |
| KEP | Korea Electric Power Corp ADR | 8.165 | 15.84 B | -0.0769 | -0.93 | 317.2 K |
| BWXT | Bwx Technologies Inc | 15.7644 | 15.79 B | -0.208 | -1.3 | 360.17 K |
| MAS | Masco Corp | 9.6997 | 15.55 B | -0.0972 | -0.99 | 3.05 M |
| SGI | Somnigroup International Inc. | 7.3692 | 14.66 B | -0.1892 | -2.5 | 4.57 M |
| CNA | Cna Financial Corp | 12.6594 | 14.33 B | -0.0874 | -0.69 | 156.88 K |
| TOL | Toll Brothers Inc | 27.4791 | 14.32 B | -0.3432 | -1.23 | 1.42 M |
| AIZ | Assurant Inc | 27.3891 | 13.94 B | -0.2904 | -1.05 | 849.9 K |
| MOG-A | Moog Inc | 35.9585 | 12.95 B | -0.4337 | -1.19 | 51.01 K |
| SF | Stifel Financial Corp | 11.8423 | 12.89 B | -0.1801 | -1.5 | 835.65 K |
| TYL | Tyler Technologies | 39.51 | 12.89 B | -0.33 | -0.83 | 116.11 K |
| DPZ | Domino's Pizza Inc | 29.2495 | 12.8 B | -0.2745 | -0.93 | 408.8 K |
| HII | Huntington Ingalls Industries | 32.2448 | 12.73 B | -0.5816 | -1.77 | 511.54 K |
| WBS | Webster Financial Corp | 14.2049 | 12.63 B | -0.0805 | -0.56 | 157.95 K |
| RVTY | RVTY | 26.5465 | 12.43 B | -0.1336 | -0.5 | 527.8 K |
| OC | Owens Corning Inc | 24.4985 | 11.72 B | -0.6566 | -2.61 | 1.49 M |
| KNX | Knight-Swift Transporation Inc | 12.4043 | 11.64 B | -0.0759 | -0.61 | 358.9 K |
| CFR | Cullen/Frost Bankers | 37.0981 | 10.57 B | -0.2002 | -0.54 | 166.5 K |
| AMG | Affiliated Managers Group | 111.8144 | 10.13 B | -0.9778 | -0.87 | 263.5 K |
| APTV | Aptiv Plc | 21.7332 | 10.1 B | -0.3046 | -1.38 | 700.15 K |
| PRI | Primerica Inc | 23.9749 | 9.92 B | -0.3199 | -1.32 | 171.5 K |
| ACM | Aecom Technology Corp | 18.0617 | 9.74 B | -0.2204 | -1.21 | 702.7 K |
| EAT | Brinker International | 26.7245 | 9.36 B | -0.7583 | -2.76 | 1.83 M |
| WAL | Western Alliance Bancorp | 8.063 | 9.21 B | -0.2083 | -2.52 | 187.92 K |
| LNC | Lincoln National Corp | 14.9575 | 8.99 B | -0.1891 | -1.25 | 2.66 M |
| BIO | Bio-Rad Laboratories | 103.11 | 8.91 B | -0.79 | -0.76 | 49.7 K |
| TIMB | Tim S.A. ADR | 12.9693 | 8.74 B | -0.0707 | -0.54 | 1.91 M |
| AOS | Smith A.O. Corp | 10.3381 | 8.73 B | -0.0542 | -0.52 | 1 M |
| LAD | Lithia Motors | 25.8072 | 8.46 B | -0.3926 | -1.5 | 208.81 K |
| PRMB | Primo Brands Corporation | 6.3108 | 8.45 B | -0.2136 | -3.27 | 1.31 M |
| MHK | Mohawk Industries | 71.93 | 8.33 B | -0.49 | -0.68 | 197.67 K |
| STN | Stantec Inc | 13.413 | 8.28 B | -0.1016 | -0.75 | 20.48 K |
| NEU | Newmarket Corp | 173.7263 | 8.18 B | -1.8612 | -1.06 | 36.9 K |
| AG | First Majestic Silver | 17.0114 | 8.14 B | -0.0986 | -0.58 | 268.2 K |
| BLDR | Builders Firstsource | 3.60 | 8.11 B | -0.13 | -3.49 | 164.66 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECO | Ecosynthetix Inc | 3.35 | -0.44 | -11.61 | 335.6 K | |
| HMMC | Hemlo Mining Corp. | 103.50 | -13.50 | -11.54 | 11 | |
| EFR | Energy Fuels Inc | 9.00 | -1.00 | -10 | 12.67 K | |
| ATX | ATEX Resources Inc. | 6.00 | -0.60 | -9.09 | 173 | |
| TGO | Terago Inc | 9.01 | -0.60 | -6.24 | 400 | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.20 | -5.56 | 4 K | |
| HBP | Helix Biopharm | 6.15 | -0.35 | -5.38 | 6.3 K | |
| EXE | Extendicare Inc | 3.1481 | -0.1775 | -5.34 | 368.13 K | |
| DCM | Data Communications Mgmt Corp | 295.9557 | -15.0718 | -4.85 | 1.25 K | |
| JAG | Jaguar Mining Inc | 898.6252 | -41.2217 | -4.39 | 475.54 K | |
| LGO | Largo Resources Ltd | 24.00 | -1.00 | -4 | 1.75 K | |
| POU | Paramount Resources Ltd | 9.9022 | -0.4115 | -3.99 | 39.43 K | |
| AAV | Advantage Oil & Gas Ltd | 3.23 | -0.13 | -3.87 | 1.82 M | |
| NPK | Verde Agritech Plc | 3.30 | -0.13 | -3.79 | 15.5 K | |
| GFP | Greenfirst Forest Products Inc | 4.9708 | -0.1949 | -3.77 | 14.16 K | |
| SSRM | Ssr Mining Inc | 12.3353 | -0.4789 | -3.74 | 193.8 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.276 | -0.1498 | -3.38 | 1.18 M | |
| CDR | Condor Energies Inc | 3.10 | -0.10 | -3.13 | 1.15 K | |
| PPTA | Perpetua Resources Corp | 22.20 | -0.70 | -3.06 | 25.18 K | |
| HLF | High Liner | 6.0474 | -0.1899 | -3.04 | 11.6 K | |
| ACQ | Autocanada Inc | 10.9053 | -0.3378 | -3 | 104.23 K | |
| WJX | Wajax Corp | 22.4449 | -0.6788 | -2.94 | 58.78 K | |
| ADEN | Adentra Inc | 4.3051 | -0.1106 | -2.5 | 8.2 K | |
| BBD-A | Bombardier Inc | 93.75 | -2.25 | -2.34 | 33.77 K | |
| TCW | Trican Well | 7.7583 | -0.1797 | -2.26 | 328.38 K | |
| BBD-B | Bombardier Inc Series B | 84.242 | -1.8773 | -2.18 | 339.93 K | |
| TXP | Touchstone Exploration Inc | 23.44 | -0.48 | -2.01 | 68.8 K | |
| OLY | Olympia Financial Group Inc | 11.622 | -0.2279 | -1.92 | 100 | |
| WCP | Whitecap Resources Inc | 3.3693 | -0.0612 | -1.78 | 279.3 K | |
| FVI | Fortuna Mines Inc | 4.05 | -0.07 | -1.7 | 177 K | |
| VGZ | Vista Gold Corp | 3.10 | -0.05 | -1.59 | 1 K | |
| ESI | Ensign Energy Services Inc | 4.4399 | -0.0707 | -1.57 | 188.58 K | |
| BTE | Baytex Energy Corp | 33.2155 | -0.5289 | -1.57 | 366.76 K | |
| TAL | Petrotal Corp | 94.6265 | -1.4337 | -1.49 | 1.31 K | |
| EFN | Element Fleet Management Corp | 3.852 | -0.0569 | -1.46 | 93.43 K | |
| TOT | Total Energy Services Inc | 10.8214 | -0.1593 | -1.45 | 28.22 K | |
| TLO | Talon Metals Corp | 3.45 | -0.05 | -1.43 | 4.45 K | |
| AIF | Altus Group Ltd | 6.0742 | -0.088 | -1.43 | 175.54 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.8688 | -0.1261 | -1.4 | 6.22 M | |
| CJR-B | Corus Entertainment Inc | 10.5498 | -0.1488 | -1.39 | 60.3 K | |
| PPL | Pembina Pipeline Corp | 10.7917 | -0.1486 | -1.36 | 2.29 M | |
| CMG | Computer Modelling Group Ltd | 5.5282 | -0.0708 | -1.26 | 19 K | |
| PTM | Platinum Group Metals Ltd | 80.00 | -1.00 | -1.23 | 503 | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.5183 | -0.0806 | -1.22 | 144.33 K | |
| MATR | Mattr Corp | 27.7677 | -0.3378 | -1.2 | 120.78 K | |
| CCA | Cogeco Communications Inc | 23.1204 | -0.281 | -1.2 | 31.7 K | |
| CSH-UN | Chartwell Retirement Residences | 5.0571 | -0.0611 | -1.19 | 260.18 K | |
| SII | Sprott Inc | 27.0112 | -0.3002 | -1.1 | 6.49 K | |
| CFW | Calfrac Well Services Ltd | 617.25 | -6.75 | -1.08 | 11.12 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.7649 | -0.0404 | -1.06 | 5.13 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.5212 | -0.15 | -1.02 | 3.6 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7598 | -0.0481 | -1 | 550 | |
| BDGI | Badger Infrastructure Solutions Ltd | 6.5386 | -0.0628 | -0.95 | 58.5 K | |
| LNF | Leons Furniture | 6.8928 | -0.0653 | -0.94 | 6.21 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5518 | -0.0521 | -0.93 | 3.3 K | |
| CTC | Canadian Tire Corp Ltd | 59.9839 | -0.5572 | -0.92 | 1.61 K | |
| STN | Stantec Inc | 13.1172 | -0.1171 | -0.88 | 187.75 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 12.0311 | -0.1039 | -0.86 | 4.3 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.2582 | -0.1216 | -0.85 | 166.21 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.8281 | -0.3376 | -0.84 | 49.5 K | |
| ALC | Algoma Central | 5.4642 | -0.046 | -0.83 | 330 | |
| QBR-B | Quebecor Inc | 6.405 | -0.0536 | -0.83 | 674.8 K | |
| GSY | Goeasy Ltd | 3.9944 | -0.0328 | -0.81 | 1.32 K | |
| AG | First Majestic Silver Corp | 16.8632 | -0.1381 | -0.81 | 403.32 K | |
| CAE | Cae Inc | 8.906 | -0.0701 | -0.78 | 942.81 K | |
| ARX | Arc Resources Ltd | 13.1699 | -0.1014 | -0.76 | 491 K | |
| PSI | Pason Systems Inc | 8.3186 | -0.0639 | -0.76 | 149.16 K | |
| III | Imperial Metals Corp | 9.17 | -0.07 | -0.76 | 39.63 K | |
| PHX | Phx Energy Services Corp | 3.7849 | -0.0288 | -0.76 | 13.1 K | |
| FNV | Franco-Nevada Corp | 40.4529 | -0.3052 | -0.75 | 429.9 K | |
| WPRT | Westport Fuel Systems Inc | 365.40 | -2.70 | -0.73 | 6.3 K | |
| ENGH | Enghouse Systems Ltd | 5.197 | -0.0374 | -0.71 | 19.8 K | |
| VET | Vermilion Energy Inc | 24.7508 | -0.1757 | -0.7 | 133.5 K | |
| MDI | Major Drilling Grp | 9.6001 | -0.0654 | -0.68 | 156.07 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.715 | -0.0517 | -0.67 | 45.12 K | |
| LNR | Linamar Corp | 18.1658 | -0.1209 | -0.66 | 65.41 K | |
| FFH | Fairfax Financial Holdings Ltd | 288.9511 | -1.8467 | -0.64 | 14.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.6958 | -0.074 | -0.63 | 1.6 K | |
| DPM | Dundee Precious Metals Inc | 6.9428 | -0.0439 | -0.63 | 164.62 K | |
| MER | Africa Oil Corp | 6.4887 | -0.0402 | -0.62 | 350.1 K | |
| IAG | IA Financial Corp Inc | 15.4997 | -0.092 | -0.59 | 323.7 K | |
| BN-PX | Brookfield Corporation | 11.321 | -0.0668 | -0.59 | 40.24 K | |
| BLX | Boralex Inc | 5.2443 | -0.0302 | -0.57 | 41.56 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.912 | -0.0221 | -0.56 | 1.35 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.4038 | -0.0296 | -0.54 | 3.4 K | |
| BN-PN | Brookfield Corporation | 11.018 | -0.0594 | -0.54 | 5.94 K | |
| CGY | Calian Group Ltd | 12.5482 | -0.0672 | -0.53 | 245 | |
| TXG | Torex Gold Resources Inc | 18.7194 | -0.0995 | -0.53 | 343.89 K | |
| TOU | Tourmaline Oil Corp | 18.1365 | -0.095 | -0.52 | 465.1 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.8022 | -0.0343 | -0.5 | 14.95 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 3.68 | 108.86 B | -0.07 | -1.87 | 13.37 K |
| BRDCY | Bridgestone Corporation | 8.2585 | 30.87 B | -0.1387 | -1.65 | 450 |
| GAMI | GAMCO Investors Inc | 18.3921 | 536.24 M | -0.4052 | -2.16 | 12.44 K |
| HEWA | Healthwarehouse.Com | 5.00 | 6.83 M | -0.50 | -9.09 | 4.45 K |
| SEII | Sharing Economy International Inc | 478.00 | 1.1 M | -36.00 | -7 | 561 |
| CGAC | Code Green Apparel Corp | 9.50 | 1.05 M | -0.50 | -5 | 21 |
| ERHE | ERHC Energy Inc | 11.40 | 863.83 K | -2.20 | -16.18 | 529.85 K |
| SAGD | Sativa Growth International | 5.40 | 67.73 K | -0.40 | -6.9 | 542 |
| USRM | U.S. Stem Cell Inc | 27.00 | 64.15 K | -1.00 | -3.57 | 413 |
| VRSEF | Verisante Technology Inc | 5.015 | 48.33 K | -0.155 | -3 | 40.2 K |
| CIPI | Correlate Infrastructure Partners Inc | 7.60 | 31.31 K | -0.80 | -9.52 | 1.23 K |
| AXPWQ | Axion Power International Inc | 213500.00 | 9.6 K | -3430.00 | -1.58 | 1 |
| SGMD | Sugarmade Inc | 102.00 | 6.6 K | -18.00 | -15 | 53 |
| STTO | SITO Mobile Ltd. | 3.30 | 5.13 K | -0.15 | -4.35 | 5.82 K |
| ZVOI | Zovio Inc | 10.77 | 3.42 K | -0.14 | -1.28 | 381.44 K |
| SIMPQ | Simply Inc | 385.00 | 1.55 K | -2.50 | -0.65 | 25 |
| DOMR | Dominion Resources Black Warrior Trust | 4.7523 | 785 | -0.0584 | -1.21 | 26.71 K |
| RTNB | root9B Holdings Inc | 9.60 | 610 | -0.90 | -8.57 | 350 |
| SPDC | Speed Commerce Inc | 20.48 | 603 | -0.80 | -3.76 | 3.37 K |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 390 | |
| VRCI | Verde Science Inc | 42.00 | -14.00 | -25 | 500 | |
| NKRSF | Niko Resources Ltd | 18.43 | -1.72 | -8.54 | 11 K | |
| HMNY | Helios and Matheson Analytics Inc | 629.7106 | -52.6754 | -7.72 | 4 | |
| ANDI | Andiamo Corporation | 10.50 | -0.70 | -6.25 | 168 | |
| PTRC | Petro River Oil Corp | 18.00 | -0.80 | -4.26 | 13 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 105.00 | 82.02 M | -7.50 | -6.67 | 20 |
| CTH | CoTec Holdings Corp. | 430.00 | -130.00 | -23.21 | 46 | |
| BVA | Bravada Gold Corporation | 4.00 | -1.20 | -23.08 | 952 | |
| EGT | Eguana Technologies Inc | 4.00 | -1.00 | -20 | 3.24 K | |
| SSE | Silver Spruce Resources Inc | 6.00 | -1.50 | -20 | 877 | |
| SGN | Scorpio Gold Corporation | 10.80 | -2.52 | -18.92 | 52.08 K | |
| CDA | Canuc Resources Corporation | 10.00 | -2.00 | -16.67 | 31 | |
| CVB | Compass Gold Corporation | 12.00 | -2.00 | -14.29 | 25 | |
| SKYG | Sky Gold Corp | 195.00 | -30.00 | -13.33 | 38 | |
| LTV | Leonovus Inc | 3.90 | -0.60 | -13.33 | 167 | |
| LITT | Roadman Investments Corp | 3.7333 | -0.4667 | -11.11 | 642 | |
| OMG | Omai Gold Mines Corp | 3.75 | -0.45 | -10.71 | 7.5 K | |
| BFM | Bedford Metals Corp. | 16.3636 | -1.6364 | -9.09 | 52 | |
| OGW | Ongwe Minerals Inc. | 11.68 | -1.12 | -8.75 | 1 K | |
| GGA | Goldgroup Mining Inc. | 5.50 | -0.50 | -8.33 | 4.91 K | |
| GORO | Goldgroup Mining Inc. | 22.00 | -2.00 | -8.33 | 1.23 K | |
| SQG | Spackman Equities Group Inc | 5.50 | -0.50 | -8.33 | 610 | |
| VVTM | VVT Med Inc. | 537.3832 | -46.7289 | -8 | 1 | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 80 | |
| AXL | Arrow Exploration Corp | 61.5385 | -5.1282 | -7.69 | 103.95 K | |
| PEX | Pacific Ridge Exploration Ltd | 4.00 | -0.25 | -5.88 | 33.5 K | |
| EMR | Emgold Mining Corporation | 9.50 | -0.50 | -5 | 282.7 K | |
| VLC | Velocity Minerals Ltd | 4.20 | -0.20 | -4.55 | 50 | |
| ANDC | Andina Copper Corporation | 14.375 | -0.625 | -4.17 | 636 | |
| PPP | Prospector Metals Corp | 4.50 | -0.18 | -3.85 | 5.62 K | |
| CAMB | Cambria Gold Mines Inc. | 42.50 | -1.50 | -3.41 | 7.5 K | |
| REX | Orex Minerals Inc | 5.70 | -0.20 | -3.39 | 30 K | |
| TIE | Coloured Ties Capital Inc. | 11.1941 | -0.3883 | -3.35 | 23.61 K | |
| WEC | Winchester Equity Corporation | 11.80 | -0.40 | -3.28 | 465 | |
| MON | Montero Mining and Exploration Ltd | 7.20 | -0.24 | -3.23 | 208 | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.50 | -0.15 | -3.23 | 1.85 K | |
| BQE | BQE Water Inc | 16.00 | -0.50 | -3.03 | 55 K | |
| BRN-PR-A | Brookfield Investments Corporation | 13.4649 | -0.3946 | -2.85 | 200 | |
| NCP | Nickel Creek Platinum Corp. | 109.00 | -3.00 | -2.68 | 2.05 K | |
| KEEK | Personas Social Incorporated | 570.00 | -15.00 | -2.56 | 16 | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.10 | -2.5 | 800 | |
| BKM | Pacific Booker Minerals Inc | 12.46 | -0.27 | -2.12 | 1.8 K | |
| SGQ | SouthGobi Resources Ltd | 3.80 | -0.07 | -1.81 | 85.2 K | |
| LPK | Lupaka Gold Corp | 6.10 | -0.10 | -1.61 | 1.25 K | |
| SLG | PetroTal Corp | 17.535 | -0.2657 | -1.49 | 130.51 K | |
| MKO | Mako Mining Corp | 7.00 | -0.10 | -1.41 | 4.05 K | |
| MET | Metalore Resources Limited | 3.3287 | -0.0416 | -1.23 | 500 | |
| CKG | Chesapeake Gold Corp | 8.01 | -0.09 | -1.11 | 5.8 K |