Loser Volumes for 11 October 2012 from 00:00:00 until 23:59:59
Loser Volumes for 11 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GORO | Gold Resource Corp | 15.0751 | 352.92 M | -0.14 | -0.92 | 131.26 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.4239 | 276.72 M | -0.0601 | -1.73 | 30.3 K |
| PLX | Protalix Biotherapeutics | 50.90 | 186.93 M | -0.30 | -0.59 | 17.89 K |
| ESP | Espey Mfg. & Electronics | 15.6413 | 180.98 M | -0.2549 | -1.6 | 5.5 K |
| USBC | USBC, Inc. | 900.00 | 132.46 M | -60.00 | -6.25 | 80 |
| OPHC | Optimumbank Hlds | 19.20 | 113.24 M | -1.52 | -7.34 | 1.3 K |
| WYY | Widepoint Corp | 4.60 | 102.73 M | -0.098 | -2.09 | 1.2 K |
| BDL | Flanigan's Enterprises | 6.5295 | 82.9 M | -0.0344 | -0.52 | 1.3 K |
| XTNT | Xtant Medical Holdings Inc | 166.7999 | 61.8 M | -1.20 | -0.71 | 1.63 K |
| OPTT | Ocean Power Tech Inc | 520.00 | 41.04 M | -6.00 | -1.14 | 25.99 K |
| NNVC | Nanoviricides Inc | 42.70 | 35.62 M | -1.40 | -3.17 | 2.12 K |
| MXC | Mexco Energy Corp | 5.96 | 17.7 M | -0.0678 | -1.12 | 3.6 K |
| REED | Reed's, Inc. | 2152.5393 | 10.2 M | -66.2764 | -2.99 | 1.58 K |
| AMBO | Ambow Education Holding Ltd ADR | 783.00 | 6.52 M | -21.00 | -2.61 | 146 |
| DSS | Document Security Systems | 7706.7559 | 5.35 M | -41.5435 | -0.54 | 49 |
| ENSV | Enservco Corpporation | 6.15 | 29.09 K | -0.30 | -4.65 | 513 |
| LODE | Comstock Mining Inc | 670.00 | -20.00 | -2.9 | 1.73 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.9005 | 4.46 T | -0.3855 | -2 | 546.08 M |
| WMT | Walmart Inc. Common Stock | 19.1981 | 881.04 B | -0.105 | -0.54 | 24.98 M |
| ASML | ASML Holding N.V. ADR | 51.2179 | 633.06 B | -0.3766 | -0.73 | 1.79 M |
| COST | Costco Wholesale | 72.0958 | 423.11 B | -2.3758 | -3.19 | 4.75 M |
| PANW | Palo Alto Networks Inc | 10.16 | 282.91 B | -0.08 | -0.78 | 1.77 M |
| KLAC | K L A-Tencor Corp | 27.3235 | 238.72 B | -0.3955 | -1.43 | 2.81 M |
| VZ | Verizon Communications Inc | 22.6895 | 197.75 B | -0.2912 | -1.27 | 12.85 M |
| TMUS | T-Mobile US | 18.5456 | 191.65 B | -0.6373 | -3.32 | 31.61 M |
| PEP | Pepsico Inc | 46.6613 | 190.87 B | -0.3141 | -0.67 | 5.26 M |
| ADI | Analog Devices | 28.3049 | 176.27 B | -0.164 | -0.58 | 3.52 M |
| QCOM | Qualcomm Inc | 41.1544 | 159.75 B | -0.3961 | -0.95 | 8.89 M |
| BKNG | Booking Holdings Inc | 23.4868 | 149.33 B | -0.1677 | -0.71 | 31.23 M |
| EQIX | Equinix Inc | 139.4512 | 101.72 B | -2.0621 | -1.46 | 1.31 M |
| CME | CME Group Inc | 31.6167 | 96.17 B | -0.19 | -0.6 | 1.35 M |
| MAR | Marriot International | 33.1587 | 91.46 B | -0.1825 | -0.55 | 3.49 M |
| ROST | Ross Stores Inc | 27.2097 | 81.13 B | -0.8798 | -3.13 | 5.16 M |
| NXPI | Nxp Semiconductors | 20.0683 | 56.6 B | -0.442 | -2.16 | 3.51 M |
| NBIS | Nebius Group N.V. | 23.26 | 53.97 B | -0.13 | -0.56 | 1.15 M |
| AXON | Axon Enterprise Inc | 5.92 | 46.42 B | -0.03 | -0.5 | 254.9 K |
| UAL | United Airlines Holdings Inc | 19.91 | 41.67 B | -0.27 | -1.34 | 3.47 M |
| EXPE | Expedia Group Inc | 49.5771 | 35.77 B | -0.9413 | -1.86 | 4.19 M |
| DXCM | Dexcom | 3.445 | 33.69 B | -0.0475 | -1.36 | 799.6 K |
| CASY | Casey's General Stor | 46.7819 | 31.89 B | -0.2507 | -0.53 | 149.82 K |
| VRSK | Verisk Analytics Inc | 44.74 | 25.3 B | -0.3909 | -0.87 | 435.6 K |
| DLTR | Dollar Tree Inc | 43.28 | 24.86 B | -3.63 | -7.74 | 16.25 M |
| INCY | Incyte Corp | 17.13 | 23.66 B | -0.13 | -0.75 | 2 M |
| ULTA | Ulta Beauty Inc | 95.65 | 22.97 B | -0.69 | -0.72 | 419.4 K |
| INSM | Insmed Inc | 6.44 | 21.34 B | -0.25 | -3.74 | 168.52 K |
| SSNC | SS&C Technologies | 10.9698 | 19.12 B | -0.1248 | -1.12 | 159.6 K |
| SBAC | SBA Communications | 59.0264 | 19.04 B | -0.9633 | -1.61 | 2.93 M |
| STRL | Sterling Constructio | 9.77 | 18.76 B | -0.05 | -0.51 | 9.64 K |
| NWS | News Cp Cl B | 21.5798 | 17.3 B | -0.1229 | -0.57 | 5.06 M |
| RGLD | Royal Gold Inc | 77.1114 | 17.15 B | -3.2566 | -4.05 | 3.24 M |
| PAA | Plains All American Pipeline LP | 16.7756 | 17.07 B | -0.1046 | -0.62 | 709.7 K |
| TSCO | Tractor Supply Company | 8.2038 | 16.84 B | -0.0648 | -0.78 | 4.15 M |
| NBIX | Neurocrine Bioscienc | 7.76 | 16.71 B | -0.14 | -1.77 | 178.9 K |
| LOGI | Logitech Int S.A. | 6.6053 | 15.09 B | -0.1438 | -2.13 | 664.01 K |
| PODD | Insulet Corp | 21.19 | 11.75 B | -0.27 | -1.26 | 575.63 K |
| TECH | Bio-Techne Cp | 15.3121 | 11.29 B | -0.0933 | -0.61 | 454.41 K |
| AAL | American Airlines Group | 10.5304 | 10.61 B | -0.1603 | -1.5 | 4.54 M |
| CYTK | Cytokinetics | 4.44 | 10.38 B | -0.1194 | -2.62 | 44.75 K |
| SIRI | Sirius XM Holdings | 21.6889 | 10.22 B | -0.1589 | -0.73 | 7.33 M |
| QXO | Qxo Inc | 25.5372 | 10.22 B | -1.344 | -5 | 145 |
| BRKR | Bruker Corp | 12.0326 | 9.79 B | -0.115 | -0.95 | 729.3 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 26.319 | 9.2 B | -0.6069 | -2.25 | 11.68 M |
| FORM | Formfactor Inc | 4.60 | 8.48 B | -0.11 | -2.34 | 189.2 K |
| ALKS | Alkermes Plc | 19.12 | 8.26 B | -0.18 | -0.93 | 1.12 M |
| RIOT | Riot Blockchain Inc | 16.4087 | 8.1 B | -0.642 | -3.77 | 16.54 K |
| AVAV | Aerovironment Inc | 23.76 | 8.06 B | -0.26 | -1.08 | 146.34 K |
| AAON | Aaon Inc | 5.0447 | 7.58 B | -0.0886 | -1.73 | 102.03 K |
| OTEX | Open Text Cp | 10.1301 | 6.34 B | -0.0568 | -0.56 | 301.2 K |
| RUSHA | Rush Entpr Cl A | 7.5417 | 6.29 B | -0.223 | -2.87 | 548.96 K |
| LSTR | Landstar System | 39.1042 | 6 B | -0.254 | -0.65 | 279.19 K |
| NICE | Nice Ltd ADR | 30.9935 | 5.9 B | -0.2471 | -0.79 | 235.05 K |
| LGND | Ligand Pharm | 10.6737 | 5.85 B | -0.1747 | -1.61 | 108.84 K |
| ORKA | Oruka Therapeutics Inc | 1463.7374 | 5.72 B | -48.7911 | -3.23 | 15 |
| BCPC | Balchem Cp | 33.2046 | 5.58 B | -0.3986 | -1.19 | 82.64 K |
| IEP | Icahn Enterprises | 7.2811 | 5.22 B | -0.0538 | -0.73 | 3.22 K |
| UFPI | Universal Forest Prd | 11.5947 | 5.18 B | -0.1808 | -1.54 | 159.3 K |
| IRDM | Iridium Comm Inc | 7.0462 | 5.11 B | -0.0752 | -1.06 | 164.6 K |
| JSM | SLM Cp 6% Sr Nt | 9.5497 | 4.9 B | -0.0499 | -0.52 | 21.3 K |
| ICUI | I C U Medical Inc | 60.40 | 4.32 B | -0.72 | -1.18 | 78.15 K |
| CVCO | Cavco Inds Inc | 46.35 | 4.21 B | -0.46 | -0.98 | 9.08 K |
| UCTT | Ultra Clean Holdings | 4.91 | 4 B | -0.27 | -5.21 | 247.65 K |
| EXTR | Extreme Networks | 3.28 | 3.92 B | -0.02 | -0.61 | 262.77 K |
| BELFB | BEL Fuse Inc Cl B | 14.1823 | 3.91 B | -0.101 | -0.71 | 29 K |
| DIOD | Diodes Inc | 16.02 | 3.77 B | -0.26 | -1.6 | 409.5 K |
| OPCH | Option Care Health Inc | 38.08 | 3.72 B | -0.36 | -0.94 | 102.84 K |
| CLMT | Calumet Specialty Pr | 21.6248 | 3.69 B | -0.5516 | -2.49 | 650.37 K |
| SHOO | Steven Maddens Ltd | 16.2192 | 3.48 B | -0.0914 | -0.56 | 342.23 K |
| GBDC | Golub Capital Bdc | 5.0467 | 3.44 B | -0.0851 | -1.66 | 110.06 K |
| USLM | U S Lime & Mineral | 8.4859 | 3.2 B | -0.0528 | -0.62 | 68.5 K |
| SBLK | Star Bulk Carriers | 25.7283 | 3.2 B | -1.4422 | -5.31 | 1.57 K |
| AGYS | Agilysys Inc | 8.64 | 3.09 B | -0.05 | -0.58 | 12.86 K |
| MZTI | MZTI | 50.4254 | 3.04 B | -0.2704 | -0.53 | 31.5 K |
| HOVNP | Hovnanian Entr Dep A | 5.579 | 2.97 B | -0.0315 | -0.56 | 6.62 K |
| BELFA | BEL Fuse Cl A | 13.4172 | 2.79 B | -0.0771 | -0.57 | 100 |
| KALU | Kaiser Aluminum | 38.5008 | 2.68 B | -0.2105 | -0.54 | 81.02 K |
| PENN | Penn Natl Gaming Inc | 8.6631 | 2.67 B | -0.103 | -1.17 | 619.19 K |
| HLIO | Helios Technologies Inc | 22.9539 | 2.65 B | -0.3883 | -1.66 | 25 K |
| BUSE | First Busey Corp | 8.8622 | 2.64 B | -0.0735 | -0.82 | 61.76 K |
| PLUS | Eplus Inc | 8.9723 | 2.45 B | -0.0956 | -1.05 | 92.86 K |
| HURN | Huron Consulting | 33.97 | 2.43 B | -0.26 | -0.76 | 30.2 K |
| VCEL | Vericel Corproation | 29.80 | 2.35 B | -0.20 | -0.67 | 6.26 K |
| COHU | Cohu Inc | 7.8871 | 2.3 B | -0.3057 | -3.73 | 27.4 K |
| WERN | Werner Enterprise | 15.8908 | 2.23 B | -0.1505 | -0.94 | 492.24 K |
| CNXN | PC Connection Inc | 10.0734 | 2.16 B | -0.0829 | -0.82 | 27.24 K |
| IOSP | Innospec Inc | 26.112 | 2.11 B | -0.3166 | -1.2 | 73 K |
| UFPT | U F P Tech Inc | 17.13 | 2.07 B | -0.135 | -0.78 | 4.73 K |
| QUBT | Quantum Computing Inc | 3.60 | 1.97 B | -0.40 | -10 | 162 |
| GABC | German Amer Bncp Inc | 11.3795 | 1.92 B | -0.1349 | -1.17 | 23.79 K |
| TCBK | Trico Bancshares | 11.6829 | 1.87 B | -0.2176 | -1.83 | 21.58 K |
| PLAB | Photronics Inc | 4.96 | 1.85 B | -0.15 | -2.94 | 421.23 K |
| QCRH | Qcr Holdings Inc | 13.9904 | 1.72 B | -0.1026 | -0.73 | 1.75 K |
| TRIP | Tripadvisor Inc | 27.7009 | 1.69 B | -0.9516 | -3.32 | 3.09 M |
| SRPT | Sarepta Therapeutics | 30.73 | 1.68 B | -0.98 | -3.09 | 2.04 M |
| HCSG | Healthcare Svcs Gp | 16.9939 | 1.61 B | -0.2257 | -1.31 | 514.59 K |
| ATEC | Alphatec Holdings | 21.12 | 1.56 B | -0.24 | -1.12 | 7.14 K |
| SAFT | Safety Ins Group Inc | 25.6805 | 1.52 B | -0.1594 | -0.62 | 23.75 K |
| JJSF | J J Snack Foods | 45.9821 | 1.48 B | -0.3621 | -0.78 | 18.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 11.0308 | 2.11 T | -0.0661 | -0.6 | 8.29 M |
| WMT | Wal-Mart Stores | 19.1223 | 872.11 B | -0.1046 | -0.54 | 24.98 M |
| HD | Home Depot | 43.2166 | 339.04 B | -0.5346 | -1.22 | 10.43 M |
| NVO | Novo Nordisk A/S ADR | 26.4995 | 208.51 B | -0.184 | -0.69 | 257.57 K |
| ABT | Abbott Laboratories | 25.7076 | 186.58 B | -0.1629 | -0.63 | 10.34 M |
| BLK | Blackrock Inc | 132.722 | 183.47 B | -1.1215 | -0.84 | 632.01 K |
| TJX | TJX Companies | 18.3394 | 173.99 B | -0.3678 | -1.97 | 9.37 M |
| DIS | Walt Disney Company | 44.0346 | 170.42 B | -0.761 | -1.7 | 10.12 M |
| T | American Telephone and Telegraph Inc. | 12.5275 | 163.91 B | -0.228 | -1.79 | 29.42 M |
| CVS | CVS Corp | 33.1063 | 134.44 B | -0.3199 | -0.96 | 6.12 M |
| BMY | Bristol-Myers Squibb Company | 21.129 | 133.69 B | -0.1988 | -0.93 | 10.37 M |
| NOW | Servicenow Inc | 34.50 | 117.77 B | -0.28 | -0.81 | 267.3 K |
| MO | Altria Group | 15.7312 | 114.27 B | -0.303 | -1.89 | 27.57 M |
| SO | Southern Company | 25.6453 | 104.77 B | -0.1346 | -0.52 | 3.09 M |
| GSK | Glaxosmithkline Plc ADR | 23.3924 | 103.22 B | -0.1535 | -0.65 | 1.64 M |
| TT | Trane Technologies Plc | 22.0936 | 101.95 B | -0.1294 | -0.58 | 2.74 M |
| USB | U.S. Bancorp | 21.965 | 99.6 B | -0.1341 | -0.61 | 6.21 M |
| VLO | Valero Energy Corp | 16.6441 | 91.32 B | -0.1885 | -1.12 | 13.99 M |
| MPC | Marathon Petroleum Corp | 18.5203 | 89.63 B | -0.2169 | -1.16 | 7.21 M |
| CMI | Cummins Inc | 61.2453 | 89.53 B | -0.9205 | -1.48 | 4.69 M |
| JCI | Johnson Controls Intl | 15.0334 | 89.31 B | -0.3558 | -2.31 | 8.47 M |
| SHW | Sherwin-Williams Company | 43.7216 | 87.36 B | -0.3338 | -0.76 | 1.59 M |
| PSX | Phillips 66 | 28.2645 | 82.67 B | -0.1901 | -0.67 | 4.6 M |
| AMT | American Tower Corp | 52.6871 | 80.6 B | -0.6469 | -1.21 | 2.7 M |
| NSC | Norfolk Southern Corp | 48.717 | 75.61 B | -0.325 | -0.66 | 2.06 M |
| ET | Energy Transfer LP | 4.1848 | 69.79 B | -0.0323 | -0.77 | 2.58 M |
| DLR | Digital Realty Trust | 39.0538 | 68.4 B | -0.198 | -0.5 | 1.3 M |
| TGT | Target Corporation | 41.2014 | 67.83 B | -0.9485 | -2.25 | 5.26 M |
| DAL | Delta Air Lines Inc | 8.4024 | 60.17 B | -0.0775 | -0.91 | 7.8 M |
| PSA | Public Storage | 82.4459 | 57.22 B | -0.6415 | -0.77 | 443.69 K |
| EW | Edwards Lifesciences Corp | 14.3633 | 51.14 B | -0.2717 | -1.86 | 8.35 M |
| AZO | Autozone | 374.35 | 48.82 B | -3.00 | -0.8 | 426.91 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.7054 | 46.81 B | -0.6369 | -1.35 | 1.7 K |
| LYV | Live Nation Entertainment | 8.71 | 42.28 B | -0.14 | -1.58 | 717.16 K |
| DHI | D.R. Horton | 17.412 | 41.59 B | -0.4215 | -2.36 | 4.11 M |
| YUM | Yum! Brands | 42.4978 | 41.01 B | -0.6441 | -1.49 | 9.76 M |
| CCI | Crown Castle International Corp | 39.0898 | 33.49 B | -0.4582 | -1.16 | 1.74 M |
| EXR | Extra Space Storage Inc | 20.7696 | 33.04 B | -0.1101 | -0.53 | 481.4 K |
| BIP | Brookfield Infrastructure Partners LP | 7.0862 | 31.61 B | -0.0434 | -0.61 | 518.62 K |
| XYL | Xylem Inc | 20.4444 | 28.3 B | -0.2017 | -0.98 | 832.82 K |
| DG | Dollar General Corp | 42.9328 | 28.17 B | -0.7708 | -1.76 | 9.61 M |
| TPL | Texas Pacific Land Trust | 5.2309 | 28.01 B | -0.0968 | -1.82 | 71.1 K |
| KGC | Kinross Gold Corp | 9.2164 | 27.98 B | -0.098 | -1.05 | 6.81 M |
| CNP | Centerpoint Energy Inc | 13.2107 | 27.42 B | -0.0686 | -0.52 | 1.91 M |
| AVB | Avalonbay Communities | 85.2049 | 26.78 B | -0.8366 | -0.97 | 500.8 K |
| PHM | Pultegroup | 13.3601 | 24.63 B | -0.1703 | -1.26 | 8.3 M |
| MKL | Markel Corp | 453.76 | 23.51 B | -2.60 | -0.57 | 8.91 K |
| LUV | Southwest Airlines Company | 7.5278 | 23.01 B | -0.0519 | -0.68 | 4.27 M |
| LEN | Lennar Corp | 27.79 | 20.98 B | -0.7933 | -2.78 | 5.41 M |
| LEN-B | Lennar Corporation | 22.4308 | 20.54 B | -0.761 | -3.28 | 30.07 K |
| DKS | Dick's Sporting Goods Inc | 35.3631 | 17.97 B | -0.3287 | -0.92 | 880.33 K |
| NVR | NVR Inc | 864.30 | 16.75 B | -7.91 | -0.91 | 9.76 K |
| BSAC | Banco Santander Chile ADR | 14.433 | 16.35 B | -0.1076 | -0.74 | 339.3 K |
| LII | Lennox International | 38.9548 | 15.14 B | -0.6287 | -1.59 | 502.18 K |
| DOC | Physicians Realty Trust | 14.5484 | 14.92 B | -0.0739 | -0.51 | 2.13 M |
| UDR | United Dominion Realty Trust | 14.7925 | 14.34 B | -0.1836 | -1.23 | 1.85 M |
| PAG | Penske Automotive Group | 22.3494 | 14.3 B | -0.2909 | -1.28 | 362.7 K |
| TOL | Toll Brothers Inc | 29.918 | 14.06 B | -0.5691 | -1.87 | 2.14 M |
| ONTO | Onto Innovation Inc | 12.88 | 13.36 B | -0.10 | -0.77 | 70.8 K |
| WSO | Watsco Inc | 47.1296 | 13.1 B | -1.74 | -3.56 | 757.5 K |
| WBS | Webster Financial Corp | 15.4999 | 12.63 B | -0.208 | -1.32 | 1.22 M |
| TYL | Tyler Technologies | 43.48 | 12.57 B | -0.24 | -0.55 | 60.87 K |
| OC | Owens Corning Inc | 24.318 | 11.53 B | -0.476 | -1.92 | 2.62 M |
| EHC | Encompass Health Corp | 14.263 | 11.16 B | -0.1157 | -0.8 | 437.56 K |
| WTRG | Essential Utilities Inc | 14.0042 | 11 B | -0.1183 | -0.84 | 1.02 M |
| CPT | Camden Property Trust | 37.2527 | 10.97 B | -0.1954 | -0.52 | 550.7 K |
| ORI | Old Republic International Corp | 3.995 | 10.55 B | -0.0486 | -1.2 | 2.69 M |
| EAT | Brinker International | 26.822 | 9.66 B | -0.4014 | -1.47 | 1.15 M |
| TIMB | Tim S.A. ADR | 10.3272 | 9.04 B | -0.0706 | -0.68 | 1.33 M |
| KT | Korea Telecom Corp ADR | 9.1154 | 8.8 B | -0.0768 | -0.84 | 297.6 K |
| QGEN | Qiagen N.V. | 16.5677 | 8.73 B | -0.5309 | -3.1 | 1.46 M |
| LAD | Lithia Motors | 31.6165 | 8.62 B | -0.3213 | -1.01 | 268.02 K |
| AOS | Smith A.O. Corp | 11.3166 | 8.37 B | -0.0905 | -0.79 | 995.2 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 55.4537 | 8.37 B | -0.3249 | -0.58 | 16.4 K |
| EMN | Eastman Chemical Company | 36.7297 | 8.23 B | -0.5504 | -1.48 | 1.64 M |
| SSD | Simpson Manufacturing Company | 24.1717 | 7.91 B | -0.1437 | -0.59 | 86.57 K |
| NEU | Newmarket Corp | 168.4625 | 7.86 B | -1.3589 | -0.8 | 27.5 K |
| AWI | Armstrong World Industries Inc | 43.2854 | 7.66 B | -0.3528 | -0.81 | 252.2 K |
| GAP | Gap Inc | 23.8037 | 7.38 B | -0.1834 | -0.76 | 3 M |
| AN | Autonation Inc | 46.28 | 7.21 B | -0.28 | -0.6 | 344.15 K |
| FNB | F.N.B. Corp | 6.556 | 6.83 B | -0.0654 | -0.99 | 1.22 M |
| LUMN | Centurylink | 17.0506 | 6.65 B | -0.1741 | -1.01 | 5.15 M |
| BYD | Boyd Gaming Corp | 6.1694 | 6.31 B | -0.056 | -0.9 | 896.2 K |
| MATX | Matson Inc | 16.2649 | 6.28 B | -0.0849 | -0.52 | 141.5 K |
| STWD | Starwood Property Trust | 5.2895 | 6.07 B | -0.0423 | -0.79 | 1.81 M |
| G | Genpact Ltd | 15.4152 | 5.96 B | -0.3049 | -1.94 | 1.21 M |
| WTM | White Mountains Insurance Group | 505.8797 | 5.2 B | -3.438 | -0.68 | 4.32 K |
| MTH | Meritage Corp | 18.584 | 4.83 B | -0.5427 | -2.84 | 613.65 K |
| CE | Celanese Corp | 28.0173 | 4.81 B | -0.2043 | -0.72 | 2.99 M |
| TNL | Travel + Leisure Co. | 15.3935 | 4.81 B | -0.1397 | -0.9 | 1.23 M |
| KRC | Kilroy Realty Corp | 28.1394 | 4.58 B | -0.1737 | -0.61 | 854.5 K |
| TPC | Tutor Perini Corp | 11.0711 | 4.53 B | -0.0798 | -0.72 | 132.2 K |
| SKY | Skyline Corp | 4.6532 | 4.44 B | -0.1919 | -3.96 | 15.5 K |
| PHI | Philippine Long Distance Telephone ADR | 27.6259 | 4.27 B | -0.1409 | -0.51 | 65.6 K |
| ABG | Asbury Automotive Group Inc | 29.61 | 4.24 B | -0.36 | -1.2 | 171.62 K |
| HAE | Haemonetics Corp | 39.725 | 3.94 B | -0.22 | -0.55 | 228.85 K |
| TAC | Transalta Corp | 9.8308 | 3.9 B | -0.1091 | -1.1 | 65.9 K |
| MANU | Manchester United Ltd | 11.928 | 3.9 B | -0.3617 | -2.94 | 98.14 K |
| STNG | Scorpio Tankers Inc | 38.6795 | 3.87 B | -0.6646 | -1.69 | 3.73 K |
| KAI | Kadant Inc | 20.4065 | 3.83 B | -0.141 | -0.69 | 10.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 6.30 | -0.90 | -12.5 | 1.67 K | |
| APS | Aptose Biosciences Inc | 59.40 | -8.10 | -12 | 11.98 K | |
| HBP | Helix Biopharm | 4.15 | -0.40 | -8.79 | 4.14 K | |
| ECO | Ecosynthetix Inc | 3.05 | -0.20 | -6.15 | 120.6 K | |
| TXP | Touchstone Exploration Inc | 25.38 | -1.60 | -5.93 | 217.52 K | |
| CXI | Currency Exchange International Corp | 6.40 | -0.35 | -5.19 | 1 K | |
| TWC | Twc Enterprises Ltd | 6.9101 | -0.368 | -5.06 | 7.14 K | |
| LGO | Largo Resources Ltd | 21.00 | -1.00 | -4.55 | 467 | |
| AIF | Altus Group Ltd | 6.1917 | -0.2909 | -4.49 | 37.36 K | |
| NEXT | Nextsource Materials Inc | 3.35 | -0.15 | -4.29 | 2.88 K | |
| BOS | Airboss America J | 3.1752 | -0.1294 | -3.92 | 122.52 K | |
| MARI | Marimaca Copper Corp | 6.25 | -0.25 | -3.85 | 7.66 K | |
| CHR | Chorus Aviation Inc | 18.4986 | -0.7354 | -3.82 | 300.22 K | |
| ADEN | Adentra Inc | 3.6179 | -0.1106 | -2.97 | 14.3 K | |
| PTM | Platinum Group Metals Ltd | 99.00 | -3.00 | -2.94 | 2.79 K | |
| KEI | Kolibri Global Energy Inc | 6.80 | -0.20 | -2.86 | 20.91 K | |
| JAG | Jaguar Mining Inc | 882.1365 | -24.733 | -2.73 | 148.07 K | |
| TIH | Toromont Ind | 15.7816 | -0.4042 | -2.5 | 153.72 K | |
| DOL | Dollarama Inc | 9.8489 | -0.2494 | -2.47 | 5.11 M | |
| ADN | Acadian Timber Corp | 5.2555 | -0.1298 | -2.41 | 4.96 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.0635 | -0.0952 | -2.29 | 6.17 K | |
| RCH | Richelieu Hardware Ltd | 9.5408 | -0.2113 | -2.17 | 12.01 K | |
| ALC | Algoma Central | 5.3879 | -0.1156 | -2.1 | 2 K | |
| WTE | Westshore Terminals Investment Corp | 13.9597 | -0.296 | -2.08 | 75.63 K | |
| FTT | Finning Intl | 15.4692 | -0.2862 | -1.82 | 1.21 M | |
| AQN | Algonquin Power and Utilities Corp | 3.3482 | -0.0601 | -1.76 | 179.2 K | |
| BDI | Black Diamond Group Ltd | 14.889 | -0.2654 | -1.75 | 51.67 K | |
| ATS | Ats Corp | 8.76 | -0.15 | -1.68 | 65 K | |
| NWC | The North West Company Inc | 12.4225 | -0.2126 | -1.68 | 39.87 K | |
| EFX | Enerflex Ltd | 9.104 | -0.1522 | -1.64 | 95.9 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.5373 | -0.1354 | -1.56 | 116.02 K | |
| K | Kinross Gold Corp | 8.9932 | -0.1426 | -1.56 | 5.04 M | |
| CFF | Conifex Timber Inc | 7.777 | -0.1176 | -1.49 | 8.6 K | |
| NPI | Northland Power Inc | 8.418 | -0.1264 | -1.48 | 112.83 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9985 | -0.1047 | -1.47 | 20.08 K | |
| ESM | Euro Sun Mining Inc | 6.0849 | -0.0909 | -1.47 | 43.89 K | |
| CRRX | Carerx Corp | 13.1852 | -0.1968 | -1.47 | 3.46 K | |
| LNF | Leons Furniture | 6.8394 | -0.1018 | -1.47 | 30.16 K | |
| TA | Transalta Corp | 9.7844 | -0.137 | -1.38 | 1.51 M | |
| EMA-PA | Emera Inc Pref A | 14.0263 | -0.193 | -1.36 | 8.34 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.0131 | -0.134 | -1.32 | 3.62 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.2332 | -0.0965 | -1.32 | 9.07 K | |
| ACO-X | ATCO Ltd | 23.5802 | -0.3129 | -1.31 | 30.13 K | |
| TPX-B | Molson Coors Canada Inc | 30.5915 | -0.3952 | -1.28 | 9.7 K | |
| WRG | Western Energy Services Corp | 939.60 | -12.00 | -1.26 | 230 | |
| QTRH | Quarterhill Inc | 3.8804 | -0.0493 | -1.25 | 148.76 K | |
| EDV | Endeavour Mining Corp | 20.4318 | -0.2462 | -1.19 | 76.11 K | |
| MRD | Melcor Dev | 9.0664 | -0.1031 | -1.12 | 860 | |
| GBT | Bmtc Group Inc | 11.1726 | -0.1261 | -1.12 | 13.2 K | |
| KEY | Keyera Corp | 9.9848 | -0.1083 | -1.07 | 330.87 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.6514 | -0.0654 | -0.97 | 848.03 K | |
| CG | Centerra Gold Inc | 5.2091 | -0.0509 | -0.97 | 494.5 K | |
| ABX | Barrick Mining Corp | 29.8952 | -0.2833 | -0.94 | 2.02 M | |
| BBD-PD | Bombardier Inc Pref D | 4.8239 | -0.0453 | -0.93 | 2 K | |
| ENGH | Enghouse Systems Ltd | 5.263 | -0.0489 | -0.92 | 17.17 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.8629 | -0.0434 | -0.88 | 2.8 K | |
| TC | Tucows Inc | 4.60 | -0.04 | -0.86 | 50 | |
| SJ | Stella Jones Inc | 12.0225 | -0.1033 | -0.85 | 9.6 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.9149 | -0.0593 | -0.85 | 10.91 K | |
| BDT | Bird Construction Inc | 7.013 | -0.0601 | -0.85 | 48.4 K | |
| TOT | Total Energy Services Inc | 11.846 | -0.099 | -0.83 | 12.18 K | |
| TRX | Trx Gold Corporation | 4.81 | -0.04 | -0.82 | 41.31 K | |
| TFII | Tfi International Inc | 13.0292 | -0.1058 | -0.81 | 243.05 K | |
| LNR | Linamar Corp | 17.349 | -0.1388 | -0.79 | 105.46 K | |
| CCA | Cogeco Communications Inc | 23.1843 | -0.1852 | -0.79 | 7.78 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.5943 | -0.0924 | -0.79 | 400 | |
| HR-UN | H&R Real Estate Investment Trust | 13.2029 | -0.1039 | -0.78 | 344.62 K | |
| MTY | Mty Food Group Inc | 16.1847 | -0.1235 | -0.76 | 4.2 K | |
| AIM | Aimia Inc | 13.1013 | -0.0993 | -0.75 | 317.1 K | |
| PBH | Premium Brands Holdings Corp | 11.2074 | -0.0818 | -0.72 | 5.55 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.2433 | -0.0892 | -0.72 | 10.81 K | |
| ENB | Enbridge Inc | 18.8242 | -0.1345 | -0.71 | 1.26 M | |
| MATR | Mattr Corp | 33.2115 | -0.2363 | -0.71 | 165.76 K | |
| OTEX | Open Text Corp | 10.0548 | -0.071 | -0.7 | 364 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7586 | -0.0389 | -0.67 | 60.57 K | |
| BCE-PT | Bce Inc Pref T | 10.0397 | -0.0666 | -0.66 | 550 | |
| CSCI | Cosciens Biopharma Inc | 30600.00 | -200.00 | -0.65 | 2 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.0149 | -0.0759 | -0.63 | 99.4 K | |
| TRP | TC Energy Corp | 20.5577 | -0.1256 | -0.61 | 928.11 K | |
| IFC | Intact Financial Corp | 42.7958 | -0.2611 | -0.61 | 142.8 K | |
| DXT | Dexterra Group Inc | 20.1919 | -0.1228 | -0.6 | 36.9 K | |
| BCE-PS | Bce Inc Pref S | 10.5135 | -0.0619 | -0.59 | 13.98 K | |
| TRI | Thomson Reuters Corp | 19.2951 | -0.112 | -0.58 | 950.38 K | |
| CGO | Cogeco Inc Sv | 21.1121 | -0.1214 | -0.57 | 2.52 K | |
| CCL-B | CCL Industries Inc | 6.2183 | -0.0355 | -0.57 | 33.34 K | |
| CVE | Cenovus Energy Inc | 24.3062 | -0.1379 | -0.56 | 1.79 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.1091 | -0.0681 | -0.56 | 3.62 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.269 | -0.0444 | -0.53 | 28.23 K | |
| STN | Stantec Inc | 14.3975 | -0.0756 | -0.52 | 48.79 K | |
| CGX | Cineplex Inc | 20.9298 | -0.109 | -0.52 | 52.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CFCI | CIPHER-CORE Inc. | 1851.168 | 12.68 M | -936.1021 | -33.58 | 68 |
| SEII | Sharing Economy International Inc | 562.00 | 855.22 K | -34.00 | -5.7 | 915 |
| DNAX | DNA Brands Inc | 53200.00 | 339.48 K | -350.00 | -0.65 | 1 |
| KALY | Kali Inc | 5.26 | 101.82 K | -0.69 | -11.6 | 1.39 K |
| USRM | U.S. Stem Cell Inc | 20.00 | 64.15 K | -1.90 | -8.68 | 653 |
| GRLF | Green Leaf Innovations Inc | 5.50 | 51.52 K | -1.25 | -18.52 | 12.89 M |
| CGIP | Celadon Group Inc | 16.0489 | 5.66 K | -0.185 | -1.14 | 183.09 K |
| HDYNQ | Hyperdynamics Corporation | 5.2056 | 3.56 K | -0.3944 | -7.04 | 46.97 K |
| CBDX | Curative Biosciences Inc | 10400.00 | 3.16 K | -1000.00 | -8.77 | 102 |
| SIMPQ | Simply Inc | 265.025 | 1.55 K | -9.975 | -3.63 | 96 |
| SPOI | SPO Networks Inc | 16.40 | 1.24 K | -0.80 | -4.65 | 4.22 K |
| SPDC | Speed Commerce Inc | 27.12 | 603 | -0.88 | -3.14 | 2.85 K |
| PRXIQ | Premier Exhibitions Inc | 22.50 | 491 | -0.30 | -1.32 | 4.83 K |
| YVRLF | Liquid Media Group Ltd. | 82.60 | 482 | -1.398 | -1.66 | 130 |
| PEHD | Perigee Holdings Inc. | 52.00 | 32 | -3.20 | -5.8 | 374 |
| IFLM | Independent Film Development Corporation | 17.50 | -15.00 | -46.15 | 30.36 K | |
| PZOO | Pazoo Inc | 2515.00 | -235.00 | -8.55 | 2 | |
| MRNJ | Metatron Inc | 6629.748 | -389.9854 | -5.56 | 1 | |
| CYRNQ | CYRNQ | 47.20 | -2.20 | -4.45 | 3.39 K | |
| HMNY | Helios and Matheson Analytics Inc | 490.8391 | -19.1547 | -3.76 | 3 | |
| EGDFF | Energold Drilling Corp | 3.658 | -0.052 | -1.4 | 26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EGT | Eguana Technologies Inc | 4.00 | -1.00 | -20 | 8.13 K | |
| CGNT | Copper Giant Resources Corp. | 16.00 | -4.00 | -20 | 100 | |
| MKO | Mako Mining Corp | 4.50 | -1.10 | -19.64 | 9.01 K | |
| AVX | Altair Resources Inc | 9.00 | -1.80 | -16.67 | 1.17 K | |
| MAX | Max Resource Corp | 16.80 | -2.40 | -12.5 | 96 | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 11.36 K | |
| BTR | Bonterra Resources Inc | 16.00 | -2.00 | -11.11 | 1.18 K | |
| TWO | T2 Metals Corp. | 8.00 | -1.00 | -11.11 | 740 | |
| IB | IBC Advanced Alloys Corp | 4.80 | -0.60 | -11.11 | 4.18 K | |
| BLDS | Badlands Resources Inc. | 17.00 | -2.00 | -10.53 | 672 | |
| LX-H | Lincoln Ventures Ltd | 12.8571 | -1.4286 | -10 | 79 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.15 | -0.35 | -10 | 540 | |
| AAZ | Azincourt Energy Corp | 6.0222 | -0.6339 | -9.52 | 316 | |
| UCU | Ucore Rare Metals Inc | 5.00 | -0.50 | -9.09 | 382.27 K | |
| LMR | Lomiko Metals Inc | 5.00 | -0.50 | -9.09 | 307 | |
| MGMA | Magma Silver Corp. | 160.00 | -16.00 | -9.09 | 15 | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 34.67 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 1.87 K | |
| CTEK | CLEANTEK Industries Inc | 15.2941 | -1.1765 | -7.14 | 51 | |
| URZ | Urz Energy Corp | 32.50 | -2.50 | -7.14 | 180 | |
| MON | Montero Mining and Exploration Ltd | 9.60 | -0.72 | -6.98 | 104 | |
| BVA | Bravada Gold Corporation | 5.60 | -0.40 | -6.67 | 2.26 K | |
| AGX | Silver X Mining Corp | 5.60 | -0.40 | -6.67 | 950 | |
| PDQ | Paradigm Gold Corporation | 14.00 | -1.00 | -6.67 | 35 | |
| RAGE | Renegade Gold Inc. | 192.00 | -12.00 | -5.88 | 5 | |
| WEB | Westbridge Energy Corporation | 21.7233 | -1.3577 | -5.88 | 31 | |
| VCV | Vatic Ventures Corp. | 80.0663 | -4.7097 | -5.56 | 95 | |
| MKT | DeepMarkit Corp | 4.50 | -0.25 | -5.26 | 2.38 K | |
| CMO-H | Cliffmont Resources Ltd | 11.20 | -0.60 | -5.08 | 12.1 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 4.01 K | |
| GGA | Goldgroup Mining Inc. | 3.80 | -0.20 | -5 | 2.24 K | |
| GORO | Goldgroup Mining Inc. | 15.20 | -0.80 | -5 | 560 | |
| OGW | Ongwe Minerals Inc. | 13.28 | -0.64 | -4.6 | 2.76 K | |
| AZR | Azarga Metals Corp | 21.00 | -1.00 | -4.55 | 5.98 K | |
| ANDC | Andina Copper Corporation | 13.75 | -0.625 | -4.35 | 68 | |
| BKM | Pacific Booker Minerals Inc | 4.03 | -0.17 | -4.05 | 25.1 K | |
| WEC | Winchester Equity Corporation | 10.40 | -0.40 | -3.7 | 12.1 K | |
| BBB | Brixton Metals Corporation | 13.50 | -0.50 | -3.57 | 301 | |
| GG | Galane Gold Ltd | 4.30 | -0.15 | -3.37 | 3.02 K | |
| LPK | Lupaka Gold Corp | 6.00 | -0.20 | -3.23 | 4.34 K | |
| AEMC | Alaska Energy Metals Corporation | 31.00 | -1.00 | -3.13 | 348 | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | -0.20 | -2.94 | 11.52 K | |
| ZC | Zimtu Capital Corp | 3.40 | -0.10 | -2.86 | 1.02 K | |
| NEXG | NeXGold Mining Corp | 10.92 | -0.24 | -2.15 | 4.53 K | |
| KTN | Kootenay Silver Inc | 10.40 | -0.20 | -1.89 | 6.29 K | |
| LQWD | LQwD FinTech Corp | 37.10 | -0.70 | -1.85 | 28 | |
| MVI-H | Monitor Ventures Inc | 19.00 | -0.25 | -1.3 | 2.5 K |