Loser Volumes for 15 October 2012 from 00:00:00 until 23:59:59
Loser Volumes for 15 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 9.2596 | 32.43 B | -0.0965 | -1.03 | 318.39 K |
| PHYS | Sprott Physical Gold Trust | 14.92 | 14.62 B | -0.14 | -0.93 | 1.02 M |
| PSLV | Sprott Physical Silver Trust ETV | 13.37 | 12.01 B | -0.38 | -2.76 | 2.05 M |
| GSAT | Globalstar | 5.70 | 10.84 B | -0.15 | -2.56 | 10.92 K |
| BTG | B2Gold Corp | 3.1076 | 5.13 B | -0.0474 | -1.5 | 15 K |
| UUUU | Energy Fuels Inc | 8.825 | 3.04 B | -0.175 | -1.94 | 3.07 K |
| NG | Novagold Resources Inc | 4.98 | 2.61 B | -0.03 | -0.6 | 2.04 M |
| SVM | Silvercorp Metals Inc | 5.1312 | 2.11 B | -0.1234 | -2.35 | 1.66 M |
| USAS | Americas Silver Corp | 29.70 | 1.38 B | -4.50 | -13.16 | 3.42 K |
| NAK | Northern Dynasty Minerals | 3.69 | 818.05 M | -0.27 | -6.82 | 414.87 K |
| REPX | Riley Exploration Permian Inc | 64.6728 | 740.48 M | -0.9373 | -1.43 | 147 |
| VKI | Invesco Advantage Muni Income Trust II | 6.1919 | 394.49 M | -0.0314 | -0.5 | 66.5 K |
| CIX | Compx International Inc | 8.7433 | 364.76 M | -0.1143 | -1.29 | 2.08 K |
| CATX | Perspective Therapeutics Inc | 7.00 | 343.28 M | -0.20 | -2.78 | 4.92 K |
| GTE | Gran Tierra Energy Inc | 51.30 | 246.46 M | -0.40 | -0.77 | 25.55 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 185.39 M | -70.00 | -4.76 | 2 |
| WYY | Widepoint Corp | 5.00 | 102.73 M | -0.10 | -1.96 | 950 |
| IOR | Income Opportunity Realty Trust | 3.39 | 86.59 M | -0.49 | -12.63 | 7.3 K |
| BDL | Flanigan's Enterprises | 6.3661 | 82.9 M | -0.1634 | -2.5 | 300 |
| IBIO | Ibio Inc | 5150.00 | 70.54 M | -50.00 | -0.96 | 9 |
| XTNT | Xtant Medical Holdings Inc | 158.3999 | 61.8 M | -6.00 | -3.65 | 1.11 K |
| WWR | Westwater Resources | 2520.6001 | 54.97 M | -120.00 | -4.54 | 260 |
| AGIG | AGIG | 51.25 | 41.99 M | -3.75 | -6.82 | 13.06 K |
| OPTT | Ocean Power Tech Inc | 508.00 | 41.04 M | -6.00 | -1.17 | 13.71 K |
| BCHT | Birchtech Corp. | 5.50 | 37.09 M | -1.25 | -18.52 | 100 |
| NNVC | Nanoviricides Inc | 42.00 | 35.62 M | -0.70 | -1.64 | 3.03 K |
| TOON | Kartoon Studios Inc | 480.00 | 35.58 M | -30.00 | -5.88 | 1 |
| BESS | Bimergen Energy Corporation | 131.60 | 19.94 M | -5.60 | -4.08 | 21 |
| CVR | Chicago Rivet & Machine Company | 12.3881 | 10.09 M | -0.1538 | -1.23 | 1.4 K |
| UUU | Universal Security Instruments | 3.5702 | 10.08 M | -0.0926 | -2.53 | 1.7 K |
| AWX | Avalon Holdings Corp | 3.69 | 10 M | -0.19 | -4.9 | 200 |
| DSS | Document Security Systems | 7436.7075 | 5.35 M | -124.6396 | -1.65 | 66 |
| ITP | IT Tech Packaging Inc | 19.4775 | 3.04 M | -0.1967 | -1 | 1.62 K |
| LODE | Comstock Mining Inc | 635.00 | -45.00 | -6.62 | 934 |
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 | 18.391 | 4.56 T | -0.0936 | -0.51 | 120.64 M |
| GOOG | Alphabet Inc Class C | 18.305 | 4.55 T | -0.0932 | -0.51 | 121.22 M |
| COST | Costco Wholesale | 70.7686 | 423.11 B | -0.7626 | -1.07 | 4.01 M |
| TMUS | T-Mobile US | 18.0517 | 191.65 B | -0.8763 | -4.63 | 11.65 M |
| WDC | Western Digital Cp | 21.6231 | 181.72 B | -0.1633 | -0.75 | 3.43 M |
| GILD | Gilead Sciences Inc | 23.2533 | 162.83 B | -0.2141 | -0.91 | 27.7 M |
| VRTX | Vertex Pharmaceutic | 53.24 | 119.47 B | -0.29 | -0.54 | 3.56 M |
| ORLY | O'Reilly Automotive | 5.5007 | 74.39 B | -0.0527 | -0.95 | 20.38 M |
| COHR | Coherent Inc | 17.0182 | 56.37 B | -0.1601 | -0.93 | 192.2 K |
| NBIS | Nebius Group N.V. | 22.93 | 53.97 B | -0.35 | -1.5 | 860.48 K |
| EBAY | Ebay Inc | 17.6949 | 47.57 B | -0.168 | -0.94 | 36 M |
| CASY | Casey's General Stor | 45.6446 | 31.89 B | -0.8239 | -1.77 | 315.61 K |
| ILMN | Illumina Inc | 46.7607 | 29.98 B | -3.0058 | -6.04 | 7.3 M |
| TCOM | Trip.com Group Ltd ADR | 9.1257 | 29.79 B | -0.0547 | -0.6 | 3.26 M |
| DLTR | Dollar Tree Inc | 40.52 | 24.86 B | -0.5896 | -1.43 | 7.13 M |
| NBIX | Neurocrine Bioscienc | 7.82 | 16.71 B | -0.06 | -0.76 | 270 K |
| HAS | Hasbro Inc | 24.2608 | 12.94 B | -0.9961 | -3.94 | 3.79 M |
| AGNC | Agnc Investment Corp | 5.8518 | 12.21 B | -0.1079 | -1.81 | 42.27 M |
| AEIS | Advanced Energy | 11.3932 | 11.86 B | -0.0588 | -0.51 | 269.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 307.65 | 11.11 B | -7.35 | -2.33 | 9.82 K |
| VSAT | Viasat Inc | 39.31 | 11.1 B | -0.40 | -1.01 | 155.92 K |
| BRKR | Bruker Corp | 11.5628 | 9.79 B | -0.1821 | -1.55 | 1.02 M |
| HALO | Halozyme Therapeutic | 6.10 | 9.76 B | -0.05 | -0.81 | 533.2 K |
| RGEN | Repligen Cp | 5.79 | 8.3 B | -0.03 | -0.52 | 89.57 K |
| CBC | Central Bancompany, Inc. Class A Common Stock | 3.8313 | 7.95 B | -1.1494 | -23.08 | 1.25 K |
| CHRD | Chord Energy Corp | 18.3409 | 7.84 B | -0.2473 | -1.33 | 904.6 K |
| POOL | Pool Corp | 34.744 | 7.13 B | -0.186 | -0.53 | 542.5 K |
| RUSHA | Rush Entpr Cl A | 7.3984 | 6.29 B | -0.0597 | -0.8 | 525.78 K |
| RUSHB | Rush Entpr Cl B | 6.3927 | 6.1 B | -0.0676 | -1.05 | 1.12 K |
| AMRX | Amneal Pharmaceuticals Inc | 25.86 | 6.01 B | -0.49 | -1.86 | 332.71 K |
| MXL | Maxlinear Inc | 5.88 | 6.01 B | -0.03 | -0.51 | 108.03 K |
| MMYT | Makemytrip Ltd | 16.79 | 5.86 B | -0.09 | -0.53 | 5.55 K |
| CWST | Casella Waste Sys | 4.54 | 5.85 B | -0.03 | -0.66 | 197.53 K |
| GRFS | Grifols S.A. ADR | 9.6521 | 5.35 B | -0.0516 | -0.53 | 342.68 K |
| NOVT | Novanta Inc | 8.01 | 5.28 B | -0.16 | -1.96 | 195.26 K |
| MYRG | MYR Group Inc | 20.11 | 5.27 B | -0.16 | -0.79 | 101.1 K |
| PEGA | Pegasystems Inc | 6.1342 | 5.24 B | -0.0673 | -1.09 | 188.4 K |
| IEP | Icahn Enterprises | 7.3661 | 5.22 B | -0.1057 | -1.41 | 3.22 K |
| IRDM | Iridium Comm Inc | 6.8208 | 5.11 B | -0.0469 | -0.68 | 386.3 K |
| KLIC | Kulicke and Soffa | 8.3478 | 4.72 B | -0.0435 | -0.52 | 606.2 K |
| FULT | Fulton Financial Cor | 6.329 | 4.71 B | -0.1178 | -1.83 | 2.11 M |
| ITRI | Itron Inc | 41.79 | 4.48 B | -0.48 | -1.14 | 409 K |
| MAT | Mattel Inc | 27.9903 | 4.32 B | -0.4662 | -1.64 | 4.17 M |
| LOPE | Grand Canyon Educati | 23.48 | 4 B | -0.41 | -1.72 | 268.72 K |
| MCHB | Mechanics Bank | 15.0853 | 3.77 B | -0.3032 | -1.97 | 25.79 K |
| OPCH | Option Care Health Inc | 37.20 | 3.72 B | -0.28 | -0.75 | 36.81 K |
| CLMT | Calumet Specialty Pr | 20.8226 | 3.69 B | -0.265 | -1.26 | 347.09 K |
| VEON | Veon Ltd ADR | 167.1666 | 3.68 B | -2.2309 | -1.32 | 50.87 K |
| AMBA | Ambarella Inc | 6.15 | 3.63 B | -0.08 | -1.28 | 156.97 K |
| SBCF | Seacoast Banking Cp | 6.9472 | 3.39 B | -0.1327 | -1.87 | 13.2 K |
| POWI | Power Integratn | 12.3164 | 3.37 B | -0.066 | -0.53 | 354.8 K |
| SBLK | Star Bulk Carriers | 22.7674 | 3.2 B | -1.6609 | -6.8 | 9.74 K |
| GRBK | Green Brick Partners | 4.8483 | 3.1 B | -0.0827 | -1.68 | 512.78 K |
| WDFC | WD-40 Company | 42.0304 | 3.06 B | -0.3193 | -0.75 | 64.4 K |
| HOVNP | Hovnanian Entr Dep A | 5.4781 | 2.97 B | -0.0567 | -1.02 | 2.4 K |
| ACHC | Acadia Healthcr Company | 22.70 | 2.81 B | -0.30 | -1.3 | 63.67 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.8153 | 2.75 B | -0.1112 | -1.88 | 2.63 M |
| DGII | Digi Intl Inc | 9.49 | 2.65 B | -0.29 | -2.97 | 73.76 K |
| PLUS | Eplus Inc | 9.1472 | 2.45 B | -0.0606 | -0.66 | 67.2 K |
| ANDE | Andersons Inc | 19.4891 | 2.38 B | -0.0982 | -0.5 | 101.4 K |
| UFPT | U F P Tech Inc | 16.86 | 2.07 B | -0.33 | -1.92 | 7.45 K |
| INOD | Innodata Inc | 4.00 | 2.07 B | -0.04 | -0.99 | 36.41 K |
| PRDO | Perdoceo Education Corp | 3.6603 | 2.04 B | -0.0189 | -0.51 | 505.5 K |
| PDFS | Pdf Solutions Inc | 13.41 | 2.01 B | -0.10 | -0.74 | 110.92 K |
| ATRC | Atricure Inc | 7.29 | 1.96 B | -0.19 | -2.54 | 25.41 K |
| EZPW | Ezcorp Inc | 18.70 | 1.86 B | -0.24 | -1.27 | 633.97 K |
| ANIP | ANI Pharma Inc | 8.22 | 1.82 B | -0.12 | -1.44 | 102.06 K |
| QCRH | Qcr Holdings Inc | 13.8039 | 1.72 B | -0.429 | -3.01 | 2.06 K |
| IMOS | Chipmos Tech ADR | 4.9687 | 1.68 B | -0.474 | -8.71 | 596.29 K |
| ATLC | Atlanticus Hld Cp | 3.85 | 1.63 B | -0.03 | -0.77 | 23.97 K |
| DSGR | Distribution Solutions Group Inc | 3.63 | 1.6 B | -0.045 | -1.22 | 11.4 K |
| ICFI | Icf International | 17.6779 | 1.52 B | -0.1717 | -0.96 | 148.38 K |
| UFCS | United Fire Group | 16.7384 | 1.34 B | -0.1473 | -0.87 | 55.3 K |
| DMLP | Dorchester Minls | 6.6662 | 1.24 B | -0.0348 | -0.52 | 38.55 K |
| SBET | Sharplink Gaming Ltd | 2008.80 | 1.23 B | -14.3999 | -0.71 | 306 |
| NVAX | Novavax Inc | 43.20 | 1.22 B | -0.80 | -1.82 | 11.79 K |
| STAA | Staar Surgical Company | 6.60 | 1.21 B | -0.16 | -2.37 | 104.23 K |
| GLDD | Great Lakes Drg Dock | 7.1574 | 1.18 B | -0.0875 | -1.21 | 259.53 K |
| SENEA | Seneca Foods Cp A | 29.58 | 1.15 B | -0.50 | -1.66 | 12.57 K |
| NBN | Northeast Bncp | 8.5864 | 1.13 B | -0.0554 | -0.64 | 2.4 K |
| GRPN | Groupon Cl A | 104.00 | 1.05 B | -1.80 | -1.7 | 339.77 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 15.40 | 1.04 B | -0.20 | -1.28 | 3.96 K |
| LXRX | Lexicon Pharmaceutcl | 17.85 | 1.03 B | -0.98 | -5.2 | 133.73 K |
| JBSS | John B Sanfilippo | 8.1982 | 993.15 M | -0.0655 | -0.79 | 28.43 K |
| THFF | First Finl Corp [In] | 20.2056 | 982.15 M | -0.2948 | -1.44 | 50.78 K |
| APEI | American Public Education | 37.17 | 974.96 M | -0.62 | -1.64 | 75.65 K |
| MRNFF | Meren Energy Inc. | 8.0535 | 966.84 M | -0.0885 | -1.09 | 23 K |
| AOSL | Alpha and Omega Semi | 8.45 | 941.88 M | -0.12 | -1.4 | 68.18 K |
| SMBK | Smartfinancial Inc | 6.0591 | 909.3 M | -0.3345 | -5.23 | 952 |
| OXLC | Oxford Lane Capital | 6.161 | 903.26 M | -0.0467 | -0.75 | 4.5 K |
| QNST | Quinstreet Inc | 8.15 | 896.72 M | -0.06 | -0.73 | 43.93 K |
| GSBC | Great Southern Bncp | 20.7134 | 886.27 M | -0.1581 | -0.76 | 10.43 K |
| ADAM | New York Mortgage Trust, Inc. | 4.478 | 848.29 M | -0.201 | -4.3 | 1.34 M |
| BLMN | Bloomin' Brands Inc | 11.3879 | 773.95 M | -0.0692 | -0.6 | 206.9 K |
| IRWD | Ironwood Pharmaceuti | 11.0403 | 727.59 M | -0.1757 | -1.57 | 602.09 K |
| PFLT | Pennantpark Fltng Rt | 3.505 | 709.41 M | -0.0217 | -0.62 | 7.9 K |
| NMFC | New Mountain Finance Corp | 3.4762 | 682.89 M | -0.0361 | -1.03 | 170.3 K |
| SWBI | Smith & Wesson Brands Inc | 6.2681 | 660.17 M | -0.184 | -2.85 | 2.41 M |
| ACNB | Acnb Corp | 10.1205 | 658.88 M | -0.291 | -2.79 | 20.49 K |
| EVAC | EQV Ventures Acquisition Corp. II | 6.83 | 599.09 M | -0.20 | -2.84 | 759 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WFC | Wells Fargo & Company | 23.129 | 268.96 B | -0.2388 | -1.02 | 50.24 M |
| BML-PG | Bank of America Corporation | 10.3299 | 256.51 B | -0.1864 | -1.77 | 18.2 K |
| BML-PH | Bank of America Corporation | 10.3063 | 253.52 B | -0.1295 | -1.24 | 13.7 K |
| AXP | American Express Company | 47.8052 | 235.21 B | -0.249 | -0.52 | 5.76 M |
| BML-PL | Bank of America Corporation | 10.9396 | 233.59 B | -0.0594 | -0.54 | 32.47 K |
| BML-PJ | Bank of America Corporation | 10.9676 | 223.19 B | -0.1171 | -1.06 | 47.06 K |
| T | American Telephone and Telegraph Inc. | 12.1648 | 163.91 B | -0.1451 | -1.18 | 46.24 M |
| RIO | Rio Tinto Plc ADR | 19.4371 | 155.96 B | -0.1407 | -0.72 | 2.53 M |
| COF | Capital One Financial Corp | 45.3317 | 135.46 B | -0.4801 | -1.05 | 7.5 M |
| BP | BP Plc ADR | 19.2406 | 113.97 B | -0.1297 | -0.67 | 4.37 M |
| PWR | Quanta Services | 23.7374 | 102.07 B | -0.1871 | -0.78 | 2.06 M |
| NEM | Newmont Mining Corp | 40.2671 | 101.81 B | -0.2507 | -0.62 | 4.07 M |
| VLO | Valero Energy Corp | 16.4556 | 91.32 B | -0.1143 | -0.69 | 9.69 M |
| ICE | Intercontinental Exchange | 22.018 | 85.84 B | -0.1246 | -0.56 | 2.9 M |
| AEM | Agnico-Eagle Mines Ltd | 40.3877 | 73.72 B | -0.2287 | -0.56 | 1.53 M |
| ET | Energy Transfer LP | 4.1516 | 69.79 B | -0.0314 | -0.75 | 4.18 M |
| LHX | L3Harris Technologies Inc | 35.3217 | 51.76 B | -1.4925 | -4.05 | 3.03 M |
| DVN | Devon Energy Corp | 39.9505 | 51.41 B | -0.2622 | -0.65 | 2.23 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.4612 | 46.81 B | -0.2442 | -0.52 | 400 |
| MSCI | MSCI Inc | 22.4783 | 41.78 B | -0.2987 | -1.31 | 2.05 M |
| AU | Anglogold Ashanti Ltd ADR | 28.5292 | 41.26 B | -0.1843 | -0.64 | 1.45 M |
| BBDO | Banco Bradesco S.A. ADR | 4.7952 | 34.67 B | -0.0559 | -1.15 | 634 |
| EQT | Eqt Corp | 29.6105 | 33.5 B | -0.2126 | -0.71 | 853.13 K |
| P | Everpure, Inc. | 9.11 | 26.64 B | -0.29 | -3.09 | 3.47 M |
| MKCV | McCormick & Company, Incorporated | 24.863 | 22.54 B | -0.1453 | -0.58 | 400 |
| RBA | Ritchie Bros. Auctioneers Inc | 15.6454 | 20.91 B | -0.0834 | -0.53 | 454.4 K |
| BBY | Best Buy Company | 10.8496 | 17.97 B | -0.1117 | -1.02 | 2.69 M |
| NLY | Annaly Capital Management Inc | 12.0233 | 16.69 B | -0.363 | -2.93 | 12.86 M |
| BWXT | Bwx Technologies Inc | 16.2416 | 15.92 B | -0.0856 | -0.52 | 368.11 K |
| DVA | Davita Healthcare Partners Inc | 54.50 | 15 B | -0.71 | -1.29 | 2.45 M |
| MKC-V | McCormick & Company Incorporated | 25.3572 | 14.21 B | -0.1481 | -0.58 | 400 |
| DECK | Deckers Outdoor Corp | 5.8833 | 13.82 B | -0.19 | -3.13 | 7.92 M |
| HII | Huntington Ingalls Industries | 32.436 | 12.84 B | -0.4541 | -1.38 | 328.09 K |
| EMBJ | Embraer S.A. | 25.4591 | 12.62 B | -0.2322 | -0.9 | 1.36 M |
| DY | Dycom Industries | 13.20 | 12.46 B | -0.38 | -2.8 | 411.1 K |
| AGI | Alamos Gold Inc | 16.9795 | 12.05 B | -0.4198 | -2.41 | 1.6 K |
| MOH | Molina Healthcare Inc | 23.07 | 10.15 B | -0.28 | -1.2 | 330.92 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.1141 | 10.05 B | -0.0288 | -0.56 | 870 K |
| RRC | Range Resources Corp | 66.6308 | 9.51 B | -0.9899 | -1.46 | 1.69 M |
| BIO | Bio-Rad Laboratories | 105.04 | 8.96 B | -1.02 | -0.96 | 36.2 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.4754 | 7.74 B | -0.1777 | -0.54 | 622.5 K |
| MLI | Mueller Industries | 9.2811 | 7.36 B | -0.0619 | -0.66 | 796.45 K |
| UGP | Ultrapar Participacoes S.A. ADR | 7.074 | 6.94 B | -0.3525 | -4.75 | 1.46 M |
| LUMN | Centurylink | 16.8809 | 6.65 B | -0.1175 | -0.69 | 4.38 M |
| ICL | Israel Chemicals Ltd | 4.6059 | 6.56 B | -0.121 | -2.56 | 4.3 K |
| BYD | Boyd Gaming Corp | 6.0294 | 6.31 B | -0.0374 | -0.62 | 1.36 M |
| MATX | Matson Inc | 16.3421 | 6.28 B | -0.1622 | -0.98 | 101.8 K |
| MTDR | Matador Resources Company | 8.6263 | 6.06 B | -0.0924 | -1.06 | 129.5 K |
| OGC | OceanaGold Corporation | 8.8866 | 5.61 B | -0.6878 | -7.18 | 1.07 K |
| EPAM | Epam Systems Inc | 19.02 | 5.6 B | -0.29 | -1.5 | 70.1 K |
| MTN | Vail Resorts | 39.8958 | 5.32 B | -0.5533 | -1.37 | 158.65 K |
| MAIN | Main Street Capital Corp | 10.2798 | 5.18 B | -0.0562 | -0.54 | 243.2 K |
| CNX | CNX Resources Corp | 27.2269 | 5.1 B | -0.6181 | -2.22 | 6.51 M |
| OII | Oceaneering International | 46.2883 | 4.86 B | -0.3242 | -0.7 | 1.05 M |
| ANF | Abercrombie & Fitch Company | 24.6219 | 4.84 B | -0.3485 | -1.4 | 2.53 M |
| AZZ | Azz Inc | 29.7935 | 4.48 B | -0.2339 | -0.78 | 108.8 K |
| SKY | Skyline Corp | 4.4517 | 4.44 B | -0.0288 | -0.64 | 11.7 K |
| CVSA | Covista Inc. | 22.1897 | 4.34 B | -0.2843 | -1.27 | 1.25 M |
| KFY | Korn/Ferry International | 11.6724 | 4.3 B | -0.0848 | -0.72 | 177 K |
| PHI | Philippine Long Distance Telephone ADR | 27.5576 | 4.27 B | -0.1494 | -0.54 | 32.3 K |
| GEO | Geo Group Inc | 7.418 | 4.19 B | -0.0451 | -0.6 | 577.05 K |
| GEF-B | Greif Inc | 25.3051 | 4.11 B | -0.1397 | -0.55 | 2.7 K |
| MWA | Mueller Water Products | 3.856 | 4.04 B | -0.0826 | -2.1 | 1.05 M |
| GEFB | Greif, Inc. | 27.1847 | 3.95 B | -0.1502 | -0.55 | 2.7 K |
| MANU | Manchester United Ltd | 11.7147 | 3.9 B | -0.2318 | -1.94 | 79.98 K |
| KAI | Kadant Inc | 20.098 | 3.83 B | -0.1057 | -0.52 | 16.9 K |
| GPI | Group 1 Automotive | 54.2502 | 3.48 B | -0.3158 | -0.58 | 156.3 K |
| DCO | Ducommun Inc | 13.13 | 2.76 B | -0.25 | -1.87 | 23.6 K |
| SAH | Sonic Automotive | 14.9238 | 2.76 B | -1.2915 | -7.96 | 1.64 M |
| DRH | Diamondrock Hospitality Company | 5.8153 | 2.75 B | -0.1112 | -1.88 | 2.63 M |
| WLYB | John Wiley Sons Cl B | 30.5967 | 2.7 B | -0.4227 | -1.36 | 1.97 K |
| FSM | Fortuna Silver Mines | 4.80 | 2.63 B | -0.16 | -3.23 | 213.07 K |
| DAC | Danaos Corp | 32.6947 | 2.59 B | -0.9209 | -2.74 | 3.05 K |
| OFG | OFG Bancorp | 7.4754 | 2.24 B | -0.0951 | -1.26 | 161.7 K |
| SPB | Spectrum Brands Holdings Inc | 43.1176 | 2.06 B | -0.903 | -2.05 | 19.68 K |
| ARR | Armour Residential R | 40.7209 | 2.03 B | -1.7704 | -4.17 | 870.65 K |
| WKC | World Kinect Corp | 30.5044 | 2.01 B | -0.3499 | -1.13 | 494.92 K |
| DRD | Drdgold Ltd ADR | 3.8077 | 1.81 B | -0.0648 | -1.67 | 22.9 K |
| EFC | Ellington Financial Llc | 4.4017 | 1.67 B | -0.0359 | -0.81 | 238.1 K |
| SBH | Sally Beauty Holdings | 23.87 | 1.54 B | -0.80 | -3.24 | 3.08 M |
| TV | Grupo Televisa S.A. ADR | 17.7243 | 1.48 B | -0.1422 | -0.8 | 2.21 M |
| TNC | Tennant Company | 34.9346 | 1.46 B | -0.2755 | -0.78 | 63.61 K |
| PBT | Permian Basin Royalty Trust | 6.7975 | 1.41 B | -0.0876 | -1.27 | 139.3 K |
| HLX | Helix Energy Solutions Group | 18.40 | 1.36 B | -0.12 | -0.65 | 500.79 K |
| NAT | Nordic American Tanker Shipping Ltd | 3.0426 | 1.36 B | -0.0363 | -1.18 | 576.47 K |
| AORT | Artivion Inc | 5.8136 | 1.33 B | -0.0479 | -0.82 | 42.9 K |
| UMH | Umh Properties | 5.3242 | 1.3 B | -0.0941 | -1.74 | 40.3 K |
| AMN | Amn Healthcare Services Inc | 9.52 | 1.28 B | -0.08 | -0.83 | 786.7 K |
| TWO | Two Harbors Invt Corp | 13.6346 | 1.27 B | -0.2379 | -1.71 | 2.75 M |
| NBR | Nabors Industries | 600.6907 | 1.25 B | -5.4229 | -0.89 | 104.37 K |
| SAFE | Safehold Inc | 17.5668 | 1.18 B | -0.3424 | -1.91 | 75.53 K |
| HL-PB | Hecla Mining Company | 25.5033 | 1.16 B | -0.3564 | -1.38 | 1.29 K |
| NPKI | NPK International Inc. | 6.75 | 1.12 B | -0.10 | -1.46 | 531.68 K |
| SBR | Sabine Royalty Trust | 17.3687 | 1.06 B | -0.1437 | -0.82 | 6.5 K |
| PDS | Precision Drilling Corp | 146.0623 | 1 B | -1.4607 | -0.99 | 46.21 K |
| MFA | MFA Financial Inc | 5.8906 | 935.18 M | -0.148 | -2.45 | 2.18 M |
| ARI | Apollo Commercial Real Estate | 3.6956 | 891.75 M | -0.045 | -1.2 | 1.23 M |
| PMT | Pennymac Mortgage Investment Trust | 5.2462 | 823.19 M | -0.0348 | -0.66 | 1.21 M |
| CTO | Consolidated-Tomoka Land Company | 5.2647 | 745.6 M | -0.0782 | -1.46 | 48.63 K |
| IVR | Invesco Mortgage Capital Inc | 33.8208 | 725.7 M | -1.0081 | -2.89 | 742.65 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 5.6716 | -1.5269 | -21.21 | 420 | |
| USA | Americas Silver Corp | 29.40 | -4.50 | -13.27 | 26.02 K | |
| BCT | Briacell Therapeutics Corp | 28.9696 | -2.4142 | -7.69 | 123 | |
| NDM | Northern Dynasty Minerals Ltd | 3.62 | -0.24 | -6.22 | 124.2 K | |
| AD-UN | Alaris Equity Partners Income Trust | 7.7702 | -0.4767 | -5.78 | 239.66 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.1949 | -3.85 | 3.42 K | |
| GDL | Goodfellow Inc | 3.3127 | -0.1231 | -3.58 | 500 | |
| WRG | Western Energy Services Corp | 906.00 | -33.60 | -3.58 | 524 | |
| ELEF | Silver Elephant Mining Corp | 4.6304 | -0.1654 | -3.45 | 2.61 K | |
| CGG | China Gold Int Resources Corp | 3.2168 | -0.1143 | -3.43 | 211.01 K | |
| ORIO | ORIO | 42.6122 | -1.4694 | -3.33 | 897 | |
| FVI | Fortuna Mines Inc | 4.72 | -0.16 | -3.28 | 277.2 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.35 | -0.39 | -2.84 | 48.06 K | |
| GBT | Bmtc Group Inc | 10.8239 | -0.3042 | -2.73 | 9.65 K | |
| SVM | Silvercorp Metals Inc | 5.011 | -0.1404 | -2.73 | 234.7 K | |
| CG | Centerra Gold Inc | 4.9669 | -0.1317 | -2.58 | 496 K | |
| AGI | Alamos Gold Inc Cls A | 15.8154 | -0.4062 | -2.5 | 235.24 K | |
| SII | Sprott Inc | 26.9528 | -0.6648 | -2.41 | 5.11 K | |
| DPM | Dundee Precious Metals Inc | 7.8282 | -0.1929 | -2.4 | 288.86 K | |
| AKT-A | AKITA Drilling Ltd | 7.8991 | -0.1901 | -2.35 | 1.2 K | |
| MER | Africa Oil Corp | 7.944 | -0.185 | -2.28 | 374.7 K | |
| DXT | Dexterra Group Inc | 19.455 | -0.4421 | -2.22 | 64.42 K | |
| EFX | Enerflex Ltd | 8.8985 | -0.1903 | -2.09 | 336.1 K | |
| CFW | Calfrac Well Services Ltd | 620.75 | -13.25 | -2.09 | 5.85 K | |
| EDV | Endeavour Mining Corp | 19.283 | -0.4103 | -2.08 | 20.42 K | |
| AGF-B | AGF Management Limited | 4.8015 | -0.102 | -2.08 | 163.82 K | |
| BTO | B2Gold Corp | 3.0133 | -0.0626 | -2.04 | 1.81 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4954 | -0.0864 | -1.89 | 397.01 K | |
| TECK-A | Teck Resources Limited | 24.8855 | -0.4551 | -1.8 | 629 | |
| III | Imperial Metals Corp | 11.72 | -0.21 | -1.76 | 57.73 K | |
| PZA | Pizza Pizza Royalty Corp | 4.3316 | -0.0743 | -1.69 | 14.3 K | |
| ACX | Act Energy Technologies Ltd | 7.1079 | -0.1173 | -1.62 | 12.35 K | |
| CEF | Sprott Physical Gold Silver Trust | 22.1144 | -0.3585 | -1.6 | 82.11 K | |
| CRRX | Carerx Corp | 12.5948 | -0.1968 | -1.54 | 425 | |
| VLN | Velan Inc Sv | 9.4723 | -0.1474 | -1.53 | 200 | |
| APS | Aptose Biosciences Inc | 58.50 | -0.90 | -1.52 | 4.86 K | |
| CHR | Chorus Aviation Inc | 18.442 | -0.2829 | -1.51 | 178.11 K | |
| X | TMX Group Ltd | 7.0202 | -0.1047 | -1.47 | 114.99 K | |
| BCE-PJ | Bce Inc Pref J | 10.483 | -0.1524 | -1.43 | 830 | |
| CAS | Cascades Inc | 3.2248 | -0.0466 | -1.42 | 90.98 K | |
| POU | Paramount Resources Ltd | 12.2926 | -0.1763 | -1.41 | 82.98 K | |
| DR | Medical Facilities Corp | 6.5117 | -0.0933 | -1.41 | 44.58 K | |
| SGY | Surge Energy Inc | 29.5667 | -0.4205 | -1.4 | 16.8 K | |
| BN-PN | Brookfield Corporation | 11.1811 | -0.1528 | -1.35 | 1.41 K | |
| BDI | Black Diamond Group Ltd | 14.8751 | -0.1955 | -1.3 | 28.52 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.9099 | -0.1465 | -1.22 | 5.92 K | |
| MFI | Maple Leaf Foods | 6.5174 | -0.0799 | -1.21 | 119.02 K | |
| OGC | Oceanagold Corp | 9.1076 | -0.1098 | -1.19 | 246.73 K | |
| CDR | Condor Energies Inc | 4.15 | -0.05 | -1.19 | 4.03 K | |
| GTE | Gran Tierra Energy Inc | 50.00 | -0.60 | -1.19 | 15.37 K | |
| WSP | WSP Global Inc | 16.0101 | -0.1885 | -1.16 | 124 K | |
| TOT | Total Energy Services Inc | 11.7623 | -0.137 | -1.15 | 8.26 K | |
| TXG | Torex Gold Resources Inc | 19.0181 | -0.1991 | -1.04 | 1.37 M | |
| BIR | Birchcliff Energy Ltd | 4.9165 | -0.0514 | -1.03 | 193.4 K | |
| WCP | Whitecap Resources Inc | 3.6375 | -0.0377 | -1.03 | 821.9 K | |
| TVA-B | TVA Group Inc | 6.99 | -0.07 | -0.99 | 2.1 K | |
| MTL | Mullen Group Ltd | 11.9904 | -0.1199 | -0.99 | 165.2 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.6075 | -0.0352 | -0.97 | 10.8 K | |
| MDI | Major Drilling Grp | 9.8503 | -0.0943 | -0.95 | 288.74 K | |
| QBR-A | Quebecor Inc | 6.452 | -0.0615 | -0.94 | 600 | |
| TXP | Touchstone Exploration Inc | 25.42 | -0.24 | -0.94 | 74.06 K | |
| BN-PR | Brookfield Corporation | 12.8073 | -0.1146 | -0.89 | 5.59 K | |
| IAG | IA Financial Corp Inc | 17.3468 | -0.1527 | -0.87 | 165.7 K | |
| ABX | Barrick Mining Corp | 29.0911 | -0.2451 | -0.84 | 2.31 M | |
| PXT | Parex Resources Inc | 3.419 | -0.0288 | -0.84 | 42.1 K | |
| TCW | Trican Well | 8.1177 | -0.0682 | -0.83 | 582.36 K | |
| KRN | Karnalyte Resources Inc | 8.42 | -0.07 | -0.82 | 6.2 K | |
| TIH | Toromont Ind | 15.5358 | -0.1269 | -0.81 | 114.28 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 9.369 | -0.0757 | -0.8 | 1.93 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.8068 | -0.0952 | -0.8 | 4.27 K | |
| CYB | Cymbria Corp Cl A | 12.44 | -0.10 | -0.8 | 5.45 K | |
| AEM | Agnico Eagle Mines Ltd | 38.9911 | -0.3113 | -0.79 | 628.8 K | |
| PD | Precision Drilling Corp | 156.80 | -1.20 | -0.76 | 406.68 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.254 | -0.0317 | -0.74 | 4.66 K | |
| MRE | Martinrea International Inc | 5.7088 | -0.0409 | -0.71 | 158.39 K | |
| BN-PM | Brookfield Corporation | 11.223 | -0.0788 | -0.7 | 2.42 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 12.058 | -0.0824 | -0.68 | 4.67 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.7912 | -0.0327 | -0.68 | 600 | |
| IFP | Interfor Corp | 5.5968 | -0.0376 | -0.67 | 10.5 K | |
| EQB | EQB Inc | 12.3689 | -0.0798 | -0.64 | 30.8 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.8538 | -0.0806 | -0.62 | 6.91 K | |
| NG | Novagold Res Inc | 4.91 | -0.03 | -0.61 | 205.82 K | |
| IMG | Iamgold Corp | 14.6172 | -0.0862 | -0.59 | 1.46 M | |
| CGO | Cogeco Inc Sv | 20.997 | -0.1215 | -0.58 | 6.11 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.1825 | -0.0473 | -0.57 | 32.68 K | |
| MTY | Mty Food Group Inc | 15.7234 | -0.0906 | -0.57 | 4.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 281.2601 | -1.6188 | -0.57 | 15.08 K | |
| BBD-PB | Bombardier Inc Pref B | 4.657 | -0.0263 | -0.56 | 3.99 K | |
| EDR | Endeavour Silver Corp | 8.0638 | -0.0455 | -0.56 | 239.3 K | |
| BCE-PF | BCE Inc Pref AF | 11.2639 | -0.0622 | -0.55 | 13.81 K | |
| RIC | Richmont Mines | 4.8342 | -0.0264 | -0.54 | 2.5 K | |
| KBL | Kbro Linen Inc | 17.8377 | -0.096 | -0.54 | 9 K | |
| BBD-A | Bombardier Inc | 94.00 | -0.50 | -0.53 | 34.57 K | |
| SES | Secure Energy Services Inc | 6.5934 | -0.0345 | -0.52 | 136.92 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 7.6483 | -0.0395 | -0.51 | 79.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 10.32 | 259.64 M | -0.12 | -1.15 | 235.04 K |
| CFCI | CIPHER-CORE Inc. | 1577.70 | 12.68 M | -415.4611 | -20.84 | 11 |
| ORBT | Orbit International Corporation | 3.0114 | 12.04 M | -0.1158 | -3.7 | 28.64 K |
| ERHE | ERHC Energy Inc | 10.70 | 2.88 M | -0.70 | -6.14 | 298.37 K |
| SEII | Sharing Economy International Inc | 536.00 | 855.22 K | -4.00 | -0.74 | 144 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 77 |
| BLSP | Blue Sphere Corporation | 88.14 | 360.99 K | -7.345 | -7.69 | 3.9 K |
| KALY | Kali Inc | 5.26 | 101.82 K | -0.33 | -5.9 | 3.11 K |
| GRLF | Green Leaf Innovations Inc | 5.00 | 51.52 K | -1.00 | -16.67 | 8.81 M |
| SGMD | Sugarmade Inc | 102.00 | 6.6 K | -78.00 | -43.33 | 3 |
| HDYNQ | Hyperdynamics Corporation | 5.296 | 3.56 K | -0.144 | -2.65 | 28.66 K |
| ZVOI | Zovio Inc | 10.97 | 3.42 K | -0.07 | -0.63 | 173.18 K |
| CBDX | Curative Biosciences Inc | 9450.00 | 3.16 K | -1150.00 | -10.85 | 207 |
| RITT | RiT Technologies Ltd | 4.50 | 1.55 K | -0.1801 | -3.85 | 1.14 K |
| SPOI | SPO Networks Inc | 13.30 | 1.24 K | -2.70 | -16.87 | 17.34 K |
| PRZM | Prism Technologies Group Inc | 3.61 | 1.01 K | -0.13 | -3.48 | 2.87 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.1589 | 785 | -0.0297 | -0.93 | 29.5 K |
| HBRM | Herborium Group Inc | 3.50 | 11 | -0.30 | -7.89 | 28.41 K |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 48 | |
| ONCI | On4 Communications Inc | 1336.50 | -202.50 | -13.16 | 711 | |
| NKRSF | Niko Resources Ltd | 14.46 | -0.9967 | -6.45 | 4.7 K | |
| ANDI | Andiamo Corporation | 23.80 | -1.40 | -5.56 | 748 | |
| ESINQ | ITT Educational Services Inc | 29.70 | -0.80 | -2.62 | 232.9 K | |
| TREVQ | Trevali Mining Corporation | 12.007 | -0.193 | -1.58 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GGX | GGX Gold Corp | 4.50 | -1.80 | -28.57 | 1.94 K | |
| ELXR | Elixxer Ltd | 3.1949 | -1.2779 | -28.57 | 712 | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 695 | |
| SSE | Silver Spruce Resources Inc | 6.00 | -1.50 | -20 | 163 | |
| FTUR | Future Fuels Inc. | 10.00 | -2.00 | -16.67 | 2 K | |
| SNV | Sonoro Energy Ltd | 40.00 | -8.00 | -16.67 | 900 | |
| FMN | Fidelity Minerals Corp | 75.0001 | -15.00 | -16.67 | 226 | |
| SGN | Scorpio Gold Corporation | 10.44 | -1.80 | -14.71 | 26.03 K | |
| GBML | Global Battery Metals Ltd | 12.00 | -2.00 | -14.29 | 2.24 K | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 250 | |
| AGX | Silver X Mining Corp | 4.80 | -0.80 | -14.29 | 660 | |
| MKO | Mako Mining Corp | 4.90 | -0.80 | -14.04 | 5.12 K | |
| GST | Gold Strategy Inc. | 3.50 | -0.50 | -12.5 | 24 | |
| BLDS | Badlands Resources Inc. | 17.00 | -2.00 | -10.53 | 1.75 K | |
| CDA | Canuc Resources Corporation | 9.00 | -1.00 | -10 | 14 | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 10 K | |
| SKYG | Sky Gold Corp | 150.00 | -15.00 | -9.09 | 69 | |
| VAX | Vantex Resources Ltd | 6.00 | -0.50 | -7.69 | 1.47 K | |
| URZ | Urz Energy Corp | 30.00 | -2.50 | -7.69 | 144 | |
| PGP | Power Group Projects Corp | 24.00 | -2.00 | -7.69 | 25 | |
| EMR | Emgold Mining Corporation | 6.50 | -0.50 | -7.14 | 114.15 K | |
| CMO-H | Cliffmont Resources Ltd | 9.70 | -0.70 | -6.73 | 1.31 K | |
| BTR | Bonterra Resources Inc | 14.00 | -1.00 | -6.67 | 1.21 K | |
| CAMB | Cambria Gold Mines Inc. | 65.00 | -4.50 | -6.47 | 78.69 K | |
| OBUL | One Bullion Limited | 3.6797 | -0.2453 | -6.25 | 288 | |
| SQG | Spackman Equities Group Inc | 4.00 | -0.25 | -5.88 | 200 | |
| WEC | Winchester Equity Corporation | 9.60 | -0.60 | -5.88 | 2.15 K | |
| BKM | Pacific Booker Minerals Inc | 3.66 | -0.22 | -5.67 | 34.88 K | |
| SA-H | Southern Arc Minerals Inc | 3.40 | -0.20 | -5.56 | 2.71 K | |
| WEB | Westbridge Energy Corporation | 23.081 | -1.3577 | -5.56 | 319 | |
| MN | Manganese X Energy Corp | 9.00 | -0.50 | -5.26 | 34 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 974 | |
| MON | Montero Mining and Exploration Ltd | 9.12 | -0.48 | -5 | 646 | |
| TIE | Coloured Ties Capital Inc. | 9.8353 | -0.5176 | -5 | 7.96 K | |
| OGW | Ongwe Minerals Inc. | 13.12 | -0.64 | -4.65 | 794 | |
| AXL | Arrow Exploration Corp | 35.8974 | -1.7094 | -4.55 | 37.5 K | |
| ANDC | Andina Copper Corporation | 13.125 | -0.625 | -4.55 | 80 | |
| GG | Galane Gold Ltd | 4.25 | -0.20 | -4.49 | 10.62 K | |
| NEXG | NeXGold Mining Corp | 10.68 | -0.48 | -4.3 | 408 | |
| BBB | Brixton Metals Corporation | 13.50 | -0.50 | -3.57 | 341 | |
| AEMC | Alaska Energy Metals Corporation | 30.00 | -1.00 | -3.23 | 469 | |
| KEEK | Personas Social Incorporated | 450.00 | -15.00 | -3.23 | 3 | |
| BQE | BQE Water Inc | 16.00 | -0.50 | -3.03 | 8 K | |
| ZC | Zimtu Capital Corp | 3.25 | -0.10 | -2.99 | 200 | |
| WVM | West Vault Mining Inc | 3.30 | -0.10 | -2.94 | 10 K | |
| KTN | Kootenay Silver Inc | 9.90 | -0.30 | -2.94 | 6.07 K | |
| RAGE | Renegade Gold Inc. | 198.00 | -6.00 | -2.94 | 23 | |
| TK | Tinka Resources Limited | 3.35 | -0.10 | -2.9 | 35.92 K | |
| SCZ | Santacruz Silver Mining Ltd | 8.44 | -0.24 | -2.76 | 34.33 K | |
| REX | Orex Minerals Inc | 4.50 | -0.10 | -2.17 | 2.5 K | |
| UCU | Ucore Rare Metals Inc | 5.60 | -0.10 | -1.75 | 272.5 K | |
| MYID | Killi Ltd | 128.348 | -2.2325 | -1.71 | 31 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.10 | -0.05 | -1.59 | 500 | |
| NZ | New Zealand Energy Corp | 20.40 | -0.30 | -1.45 | 8.36 K | |
| RET-A | Reitmans (Canada) Limited | 8.8791 | -0.1015 | -1.13 | 49.26 K | |
| IFOS | Itafos Inc | 300.263 | -2.7888 | -0.92 | 1.14 K | |
| NIM | Nicola Mining Inc | 27.60 | -0.20 | -0.72 | 1.23 K |