Loser Volumes for 25 October 2012 from 00:00:00 until 23:59:59
Loser Volumes for 25 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 32.40 | 1.38 B | -3.30 | -9.24 | 6.03 K |
| CIX | Compx International Inc | 8.0804 | 364.76 M | -0.0571 | -0.7 | 118 |
| BKTI | Bk Technologies Inc | 6.6974 | 300.13 M | -0.3189 | -4.55 | 11.03 K |
| GTE | Gran Tierra Energy Inc | 49.90 | 246.46 M | -0.50 | -0.99 | 30.16 K |
| FRD | Friedman Industries Inc | 8.4069 | 242.08 M | -0.0726 | -0.86 | 8.4 K |
| ACU | Acme United Corp | 8.6259 | 219.74 M | -0.1688 | -1.92 | 4.7 K |
| GENC | Gencor Industries IN | 4.7267 | 216.79 M | -0.0266 | -0.56 | 15.09 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 185.39 M | -70.00 | -5 | 2 |
| PLG | Platinum Group Metals Ltd | 98.00 | 163.61 M | -1.00 | -1.01 | 597 |
| OPHC | Optimumbank Hlds | 16.40 | 113.24 M | -2.40 | -12.77 | 649 |
| BDL | Flanigan's Enterprises | 6.1325 | 82.9 M | -0.0616 | -0.99 | 130 |
| IBIO | Ibio Inc | 4900.00 | 70.54 M | -150.00 | -2.97 | 8 |
| DXR | Daxor Corp | 7.5398 | 63.34 M | -0.0669 | -0.88 | 5.39 K |
| FSP | Franklin Street Properties | 5.3712 | 47.96 M | -0.0339 | -0.63 | 214.7 K |
| CPHI | China Pharma Holdings | 33.00 | 46.26 M | -1.80 | -5.17 | 135 |
| TOON | Kartoon Studios Inc | 465.00 | 35.58 M | -30.00 | -6.06 | 2 |
| JOB | General Employment Enterprises | 6.00 | 22.71 M | -0.80 | -11.76 | 1.6 K |
| BESS | Bimergen Energy Corporation | 124.60 | 19.94 M | -1.40 | -1.11 | 85 |
| BRN | Barnwell Industries | 3.2487 | 14.83 M | -0.0583 | -1.76 | 2 K |
| TOVX | Theriva Biologics Inc | 20125.00 | 10.27 M | -350.00 | -1.71 | 6 |
| REED | Reed's, Inc. | 2204.4077 | 10.2 M | -106.6184 | -4.61 | 520 |
| CVR | Chicago Rivet & Machine Company | 12.4683 | 10.09 M | -0.2409 | -1.9 | 200 |
| PLAG | Planet Green Holdings Corp | 347.50 | 8.25 M | -2.50 | -0.71 | 57 |
| AMBO | Ambow Education Holding Ltd ADR | 834.00 | 6.52 M | -15.00 | -1.77 | 8 |
| DSS | Document Security Systems | 6231.8789 | 5.35 M | -41.5479 | -0.66 | 27 |
| OGEN | Oragenics Inc | 36000.00 | 2.39 M | -2520.00 | -6.54 | 2 |
| LODE | Comstock Mining Inc | 642.50 | -20.00 | -3.02 | 596 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 146.7188 | -0.75 | -0.51 | 413.57 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.3421 | 4.46 T | -0.2193 | -1.18 | 656.33 M |
| AMZN | Amazon.com Inc | 11.146 | 3.06 T | -0.2785 | -2.44 | 134.82 M |
| META | Meta Platforms Inc | 22.3843 | 1.5 T | -0.6648 | -2.88 | 76.14 M |
| CSCO | Cisco Systems Inc | 11.4117 | 456.65 B | -0.1194 | -1.04 | 46.35 M |
| PANW | Palo Alto Networks Inc | 9.675 | 282.91 B | -0.2833 | -2.84 | 2.66 M |
| TMUS | T-Mobile US | 17.0798 | 191.65 B | -0.0956 | -0.56 | 3.28 M |
| GILD | Gilead Sciences Inc | 23.274 | 162.83 B | -0.3316 | -1.4 | 11.96 M |
| BKNG | Booking Holdings Inc | 21.9056 | 149.33 B | -0.2277 | -1.03 | 25.39 M |
| EQIX | Equinix Inc | 135.8516 | 101.72 B | -0.9757 | -0.71 | 2.25 M |
| MELI | MercadoLibre Inc | 82.3878 | 96.26 B | -0.6644 | -0.8 | 199.14 K |
| CME | CME Group Inc | 30.7338 | 96.17 B | -0.8662 | -2.74 | 4.05 M |
| MNST | Monster Beverage Cp | 7.8483 | 91.49 B | -0.1467 | -1.83 | 30.77 M |
| ROST | Ross Stores Inc | 26.5445 | 81.13 B | -0.1532 | -0.57 | 4.48 M |
| REGN | Regeneron Pharmaceuticals | 154.1883 | 79.6 B | -7.41 | -4.59 | 989.7 K |
| FANG | Diamondback Energy | 13.0908 | 55.91 B | -0.2768 | -2.07 | 206.9 K |
| FAST | Fastenal Company | 7.5932 | 55.23 B | -0.0812 | -1.06 | 5.52 M |
| EA | Electronic Arts Inc | 11.8605 | 52.64 B | -0.204 | -1.69 | 6.97 M |
| EBAY | Ebay Inc | 18.0458 | 47.57 B | -0.2016 | -1.1 | 17.6 M |
| EXC | Exelon Corp | 15.4084 | 46.69 B | -0.0995 | -0.64 | 10.95 M |
| AXON | Axon Enterprise Inc | 6.39 | 46.42 B | -0.12 | -1.84 | 616.1 K |
| TTWO | Take-Two Interactive Software | 10.94 | 45.52 B | -0.30 | -2.67 | 1.34 M |
| FLEX | Flextronics Intl Ltd | 4.2188 | 43.03 B | -0.0436 | -1.02 | 3.68 M |
| UAL | United Airlines Holdings Inc | 19.26 | 41.67 B | -1.01 | -4.98 | 6.86 M |
| WDAY | Workday Inc | 49.24 | 40.76 B | -2.88 | -5.53 | 800.58 K |
| ESLT | Elbit Systems Ltd | 29.6015 | 38.88 B | -0.5442 | -1.81 | 4 K |
| EXPE | Expedia Group Inc | 46.8355 | 35.77 B | -0.9322 | -1.95 | 6.64 M |
| KMB | Kimberly-Clark Corp | 53.6716 | 35.7 B | -0.8941 | -1.64 | 3.8 M |
| TCOM | Trip.com Group Ltd ADR | 9.7178 | 29.79 B | -0.1293 | -1.31 | 4.2 M |
| ALNY | Alnylam Pharmaceuticals | 16.82 | 29.42 B | -0.25 | -1.46 | 262.5 K |
| CTSH | Cognizant Tech Sol | 30.0653 | 26.1 B | -0.1896 | -0.63 | 3.49 M |
| DLTR | Dollar Tree Inc | 40.05 | 24.86 B | -0.21 | -0.52 | 4.81 M |
| ULTA | Ulta Beauty Inc | 92.27 | 22.97 B | -0.87 | -0.93 | 489.5 K |
| FFIV | F5 Networks Inc | 83.00 | 22.93 B | -10.3247 | -11.06 | 8.46 M |
| MKSI | Mks Instruments Inc | 19.6184 | 20.94 B | -0.6742 | -3.32 | 1.13 M |
| SSNC | SS&C Technologies | 10.5154 | 19.12 B | -0.3119 | -2.88 | 439.6 K |
| HST | Host Marriott Financial Trust | 8.8962 | 17.41 B | -0.0714 | -0.8 | 8.22 M |
| NWS | News Cp Cl B | 21.5798 | 17.3 B | -0.2555 | -1.17 | 3.16 M |
| TSCO | Tractor Supply Company | 7.8207 | 16.84 B | -0.1919 | -2.39 | 16.67 M |
| NBIX | Neurocrine Bioscienc | 7.62 | 16.71 B | -0.12 | -1.55 | 164.08 K |
| PTC | Ptc Inc | 20.29 | 16.15 B | -0.11 | -0.54 | 931.26 K |
| LOGI | Logitech Int S.A. | 5.4023 | 15.09 B | -1.2257 | -18.49 | 4.66 M |
| REG | Regency Centers Corp | 28.8978 | 15.01 B | -0.2539 | -0.87 | 486 K |
| IESC | Ies Holdings | 5.26 | 14.44 B | -0.14 | -2.59 | 7.28 K |
| LULU | Lululemon Athletica | 67.69 | 14.04 B | -1.56 | -2.25 | 1.79 M |
| HAS | Hasbro Inc | 23.5024 | 12.94 B | -0.18 | -0.76 | 1.65 M |
| AMKR | Amkor Technology | 3.859 | 12.6 B | -0.1023 | -2.58 | 404.3 K |
| ALGN | Align Technology | 26.49 | 12.38 B | -0.39 | -1.45 | 1.22 M |
| FIVE | Five Below Inc | 33.15 | 11.98 B | -0.23 | -0.69 | 187 K |
| AAL | American Airlines Group | 11.2846 | 10.61 B | -0.3771 | -3.23 | 5.62 M |
| ENSG | The Ensign Group IN | 7.0733 | 10.36 B | -0.0572 | -0.8 | 237.49 K |
| SANM | Sanmina Corp | 7.71 | 10.36 B | -0.06 | -0.77 | 520.64 K |
| SIRI | Sirius XM Holdings | 22.6423 | 10.22 B | -0.3177 | -1.38 | 10.18 M |
| KTOS | Kratos Defns | 5.65 | 9.23 B | -0.12 | -2.08 | 186.4 K |
| FCFS | First Cash Fin Svcs | 38.2659 | 9.18 B | -0.3051 | -0.79 | 263.91 K |
| COLB | Columbia Banking Sys | 8.8332 | 9.12 B | -0.0844 | -0.95 | 168.5 K |
| IONS | Ionis Pharmaceuticals | 8.90 | 9.01 B | -0.15 | -1.66 | 1.56 M |
| SIMO | Silicon Motion Techn ADR | 9.5172 | 8.53 B | -0.8414 | -8.12 | 2.58 M |
| FORM | Formfactor Inc | 4.73 | 8.48 B | -0.17 | -3.47 | 262 K |
| AVAV | Aerovironment Inc | 22.15 | 8.06 B | -0.2498 | -1.12 | 161.44 K |
| IDCC | Interdigital Inc | 26.1617 | 7.99 B | -0.9228 | -3.41 | 1.01 M |
| QRVO | Qorvo Inc | 17.12 | 7.88 B | -0.32 | -1.83 | 2.85 M |
| SLAB | Silicon Labs Inc | 40.40 | 7.19 B | -0.63 | -1.54 | 667.77 K |
| PLXS | Plexus Cp | 26.32 | 6.98 B | -2.50 | -8.67 | 702.53 K |
| UBSI | United Bkshs Inc | 13.7428 | 6.74 B | -0.1052 | -0.76 | 303.5 K |
| CROX | Crocs Inc | 12.76 | 6.7 B | -3.43 | -21.19 | 16.15 M |
| URBN | Urban Outfitters Inc | 35.80 | 6.65 B | -0.26 | -0.72 | 1.75 M |
| CRUS | Cirrus Logic Inc | 39.21 | 6.42 B | -1.555 | -3.81 | 2.94 M |
| MRCY | Mercury Sys Inc | 8.3127 | 6.35 B | -0.1154 | -1.37 | 242 K |
| CZR | Caesars Entertainment Inc | 3.75 | 6.06 B | -0.07 | -1.83 | 7.6 K |
| MXL | Maxlinear Inc | 6.03 | 6.01 B | -0.17 | -2.74 | 16.93 K |
| ABCB | Ameris Bancorp | 9.5166 | 5.93 B | -0.2424 | -2.48 | 86.1 K |
| NICE | Nice Ltd ADR | 29.4163 | 5.9 B | -0.2565 | -0.86 | 261.6 K |
| LGND | Ligand Pharm | 9.5883 | 5.85 B | -0.1996 | -2.04 | 110.45 K |
| ACIW | Aci Worldwide Inc | 12.9567 | 5.83 B | -0.1733 | -1.32 | 796.91 K |
| VSEC | V S E Cp | 10.8661 | 5.81 B | -0.0674 | -0.62 | 11.26 K |
| SIGI | Selective Ins Group | 15.5787 | 5.71 B | -0.1364 | -0.87 | 129.57 K |
| QLYS | Qualys Inc | 14.29 | 5.45 B | -0.11 | -0.76 | 49.83 K |
| CVLT | Commvault Systems | 53.41 | 5.15 B | -2.09 | -3.77 | 693.84 K |
| MMSI | Merit Medical Sys | 14.67 | 5.1 B | -0.18 | -1.21 | 203.03 K |
| CAR | Avis Budget Group | 15.7338 | 4.91 B | -0.1235 | -0.78 | 1.11 M |
| PRIM | Primoris Services Cp | 12.0386 | 4.77 B | -0.2401 | -1.96 | 331.75 K |
| CHEF | The Chefs Warehouse | 15.81 | 4.54 B | -0.99 | -5.89 | 32.79 K |
| AXTI | Axt Inc | 3.24 | 4.49 B | -0.02 | -0.61 | 74.89 K |
| TCBI | Texas Capital Bncsh | 45.9364 | 4.42 B | -0.6088 | -1.31 | 2.18 M |
| SKYW | Skywest Inc | 10.3448 | 4.42 B | -0.0695 | -0.67 | 294.49 K |
| ICUI | I C U Medical Inc | 60.11 | 4.32 B | -0.36 | -0.6 | 52.85 K |
| CVCO | Cavco Inds Inc | 46.93 | 4.21 B | -0.69 | -1.45 | 16.3 K |
| LBTYB | Liberty Global Ord B | 27.2696 | 4.12 B | -0.6132 | -2.2 | 223 |
| SYNA | Synaptics Inc | 22.72 | 4.08 B | -0.33 | -1.43 | 902.15 K |
| ACLS | Axcelis Tech Inc | 3.64 | 4.03 B | -0.0188 | -0.51 | 101.68 K |
| LOPE | Grand Canyon Educati | 20.99 | 4 B | -0.41 | -1.92 | 498.5 K |
| BELFB | BEL Fuse Inc Cl B | 13.8961 | 3.91 B | -0.1094 | -0.78 | 29.3 K |
| IPGP | Ipg Photonics Corp | 58.2135 | 3.7 B | -0.7127 | -1.21 | 293.17 K |
| LBTYK | Liberty Global Ord C | 12.6785 | 3.6 B | -0.0848 | -0.66 | 323.75 K |
| SHOO | Steven Maddens Ltd | 16.5928 | 3.48 B | -0.1525 | -0.91 | 593.33 K |
| GBDC | Golub Capital Bdc | 4.9269 | 3.44 B | -0.0599 | -1.2 | 129.87 K |
| ARCB | Arcbest Corp | 6.889 | 3.06 B | -0.0538 | -0.77 | 219.78 K |
| NTCT | Netscout Systems | 25.23 | 2.93 B | -0.13 | -0.51 | 255.81 K |
| SPSC | Sps Commerce Inc | 19.135 | 2.77 B | -1.05 | -5.2 | 236.65 K |
| PATK | Patrick Inds Inc | 4.8714 | 2.75 B | -0.195 | -3.85 | 1.2 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 41.5558 | 504.5 B | -0.479 | -1.14 | 8.94 M |
| BAC | Bank of America Corporation | 7.2081 | 443.39 B | -0.0546 | -0.75 | 121.78 M |
| HD | Home Depot | 44.2931 | 339.04 B | -0.5859 | -1.31 | 9.6 M |
| RTX | Raytheon Technologies | 35.7783 | 291.76 B | -0.2823 | -0.78 | 7.2 M |
| NVO | Novo Nordisk A/S ADR | 26.153 | 208.51 B | -1.6049 | -5.78 | 1.66 M |
| SAN | Banco Santander ADR | 3.7339 | 207.35 B | -0.0301 | -0.8 | 2.55 M |
| BA | Boeing Company | 59.5835 | 184.06 B | -0.9745 | -1.61 | 8.19 M |
| TJX | TJX Companies | 17.282 | 173.99 B | -0.2675 | -1.52 | 15.5 M |
| DIS | Walt Disney Company | 43.9646 | 170.42 B | -0.3412 | -0.77 | 6.79 M |
| T | American Telephone and Telegraph Inc. | 11.9195 | 163.91 B | -0.0725 | -0.6 | 22.34 M |
| CRM | Salesforce.com Inc | 35.8019 | 152.29 B | -0.7169 | -1.96 | 17.44 M |
| PLD | Prologis Inc | 22.9198 | 135.07 B | -0.1806 | -0.78 | 2.82 M |
| PGR | Progressive Corp | 14.3557 | 122.53 B | -0.1017 | -0.7 | 4.47 M |
| LOW | Lowe's Companies | 25.094 | 118.97 B | -0.3946 | -1.55 | 7.75 M |
| NOW | Servicenow Inc | 31.39 | 117.77 B | -4.26 | -11.95 | 1.95 M |
| MMM | 3M Company | 48.5755 | 92.44 B | -0.3209 | -0.66 | 5.52 M |
| SHW | Sherwin-Williams Company | 41.0009 | 87.36 B | -3.4441 | -7.75 | 11.45 M |
| CP | Canadian Pacific Railway | 16.414 | 80.47 B | -0.1756 | -1.06 | 5.43 M |
| TRV | The Travelers Companies Inc | 53.5167 | 79.49 B | -0.7865 | -1.45 | 2.8 M |
| MSI | Motorola Solutions | 39.9471 | 72.57 B | -1.2624 | -3.06 | 2.58 M |
| CL | Colgate-Palmolive Company | 38.2332 | 71.92 B | -0.7164 | -1.84 | 6.01 M |
| ET | Energy Transfer LP | 4.1248 | 69.79 B | -0.0453 | -1.09 | 1.48 M |
| ALL | Allstate Corp | 30.3555 | 67.62 B | -0.4946 | -1.6 | 5.99 M |
| NKE | Nike Inc | 20.2189 | 63.15 B | -0.3499 | -1.7 | 10.02 M |
| D | Dominion Resources | 29.6044 | 60.47 B | -0.2849 | -0.95 | 4.93 M |
| DAL | Delta Air Lines Inc | 8.3076 | 60.17 B | -0.3447 | -3.98 | 11.61 M |
| NUE | Nucor Corp | 28.8099 | 59.5 B | -0.1862 | -0.64 | 2.04 M |
| O | Realty Income Corp | 20.4188 | 59.19 B | -0.2897 | -1.4 | 869.77 K |
| DD | Du Pont De.Nemours Inc | 12.3028 | 57.23 B | -0.0913 | -0.74 | 12.65 M |
| PSA | Public Storage | 82.2301 | 57.22 B | -0.4616 | -0.56 | 584.94 K |
| MT | Arcelormittal ADR | 30.473 | 54.34 B | -0.1569 | -0.51 | 3.21 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 45.8296 | 46.81 B | -0.3716 | -0.8 | 300 |
| STM | Stmicroelectronics N.V. ADR | 4.6832 | 46.39 B | -0.0771 | -1.62 | 1.32 M |
| VTR | Ventas Inc | 40.0699 | 44.17 B | -0.3624 | -0.9 | 1.09 M |
| CBRE | CBRE Group Inc | 18.24 | 43.46 B | -0.25 | -1.35 | 3.01 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 66.9142 | 42.84 B | -0.5967 | -0.88 | 580.9 K |
| DHI | D.R. Horton | 18.1604 | 41.59 B | -0.2581 | -1.4 | 5.13 M |
| KMB | Kimberly-Clark Corp | 53.6716 | 35.71 B | -0.8941 | -1.64 | 3.8 M |
| UI | Ubiquiti Networks | 10.9726 | 33.21 B | -0.146 | -1.31 | 136.03 K |
| EXR | Extra Space Storage Inc | 20.2618 | 33.04 B | -0.1346 | -0.66 | 676.1 K |
| TPR | Tapestry Inc | 38.4143 | 31.44 B | -0.426 | -1.1 | 4.16 M |
| RMD | Resmed Inc | 34.4242 | 31.21 B | -0.4579 | -1.31 | 2.58 M |
| NRG | NRG Energy | 16.6357 | 29.22 B | -0.2019 | -1.2 | 3.35 M |
| TPL | Texas Pacific Land Trust | 5.0569 | 28.01 B | -0.0409 | -0.8 | 136.8 K |
| CRS | Carpenter Technology Corp | 40.0837 | 27 B | -0.5601 | -1.38 | 622.1 K |
| WRB | W.R. Berkley Corp | 8.6307 | 26.84 B | -0.0481 | -0.55 | 4.32 M |
| P | Everpure, Inc. | 8.20 | 26.64 B | -1.09 | -11.73 | 16.72 M |
| ATI | Allegheny Technologies Inc | 24.878 | 26.36 B | -0.5919 | -2.32 | 4.27 M |
| PHG | Koninklijke Philips Electronics ADR | 17.3909 | 25.5 B | -0.1251 | -0.71 | 717.4 K |
| PPG | PPG Industries | 45.5823 | 25.41 B | -0.4519 | -0.98 | 1.27 M |
| CPAY | Corpay Inc | 46.32 | 25.22 B | -0.28 | -0.6 | 145.7 K |
| PHM | Pultegroup | 14.4841 | 24.63 B | -0.3746 | -2.52 | 20.86 M |
| AER | Aercap Holdings N.V. | 12.1803 | 24.23 B | -0.1078 | -0.88 | 286.5 K |
| CHD | Church & Dwight Company | 21.0568 | 23.7 B | -0.2147 | -1.01 | 1.83 M |
| FIS | Fidelity National Information Services | 25.4431 | 23.15 B | -0.1486 | -0.58 | 2.76 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 83.6039 | 22.48 B | -1.7099 | -2 | 119.2 K |
| IP | International Paper Company | 26.8338 | 21.95 B | -0.8523 | -3.08 | 7.13 M |
| LEN | Lennar Corp | 29.1826 | 20.98 B | -0.5368 | -1.81 | 4.86 M |
| LEN-B | Lennar Corporation | 23.3064 | 20.54 B | -0.5728 | -2.4 | 40.12 K |
| YPF | Ypf Sociedad Anonima ADR | 11.0599 | 20.02 B | -0.1684 | -1.5 | 247.88 K |
| ESS | Essex Property Trust | 94.2165 | 19.7 B | -0.5913 | -0.62 | 445.9 K |
| LYB | Lyondellbasell Industries NV | 25.5972 | 19.57 B | -0.2061 | -0.8 | 3.62 M |
| BEN | Franklin Resources | 23.9761 | 18.31 B | -0.3948 | -1.62 | 3.45 M |
| WY | Weyerhaeuser Company | 16.5025 | 18.19 B | -0.1572 | -0.94 | 6.33 M |
| CF | Cf Industries Holdings | 28.8557 | 18.17 B | -0.197 | -0.68 | 4.15 M |
| DKS | Dick's Sporting Goods Inc | 35.2023 | 17.97 B | -0.2867 | -0.81 | 1.4 M |
| BBY | Best Buy Company | 9.4158 | 17.97 B | -1.0862 | -10.34 | 16.01 M |
| KIM | Kimco Realty Corp | 10.5564 | 17.14 B | -0.0854 | -0.8 | 3.01 M |
| WPC | W.P. Carey & Co. Llc | 22.3877 | 16.24 B | -0.2488 | -1.1 | 438.85 K |
| H | Hyatt Hotels Corp | 36.6349 | 16.16 B | -0.2127 | -0.58 | 754.5 K |
| SUI | Sun Communities | 26.136 | 15.66 B | -1.0054 | -3.7 | 197.8 K |
| KEP | Korea Electric Power Corp ADR | 9.7257 | 15.55 B | -0.0538 | -0.55 | 426 K |
| RGA | Reinsurance Group of America Inc | 41.0675 | 15.49 B | -0.2643 | -0.64 | 332.2 K |
| SWK | Stanley Black & Decker Inc | 48.3739 | 15.25 B | -0.5025 | -1.03 | 1.91 M |
| LII | Lennox International | 42.3788 | 15.14 B | -0.2803 | -0.66 | 444.34 K |
| MAS | Masco Corp | 11.1506 | 15.08 B | -0.4636 | -3.99 | 6.06 M |
| DOC | Physicians Realty Trust | 14.2334 | 14.92 B | -0.1639 | -1.14 | 3.29 M |
| SUN | Sunoco LP | 7.8741 | 14.58 B | -0.0485 | -0.61 | 109.25 K |
| CNA | Cna Financial Corp | 13.9652 | 14.5 B | -0.0728 | -0.52 | 87.37 K |
| PAG | Penske Automotive Group | 21.5785 | 14.3 B | -0.4873 | -2.21 | 499.3 K |
| GL | Globe Life Inc | 29.7298 | 14.29 B | -0.4859 | -1.61 | 2.05 M |
| RPM | RPM International Inc | 19.7112 | 14.28 B | -0.18 | -0.9 | 779 K |
| TOL | Toll Brothers Inc | 30.9027 | 14.06 B | -0.9394 | -2.95 | 3.35 M |
| AIZ | Assurant Inc | 29.2246 | 13.99 B | -0.6611 | -2.21 | 1.28 M |
| FNF | Fidelity National Financial | 10.364 | 13.89 B | -0.2519 | -2.37 | 6.06 M |
| DECK | Deckers Outdoor Corp | 5.915 | 13.82 B | -0.2717 | -4.39 | 23.31 M |
| WSO | Watsco Inc | 46.072 | 13.1 B | -0.6073 | -1.3 | 757.6 K |
| NYT | New York Times Company | 7.3441 | 12.21 B | -2.068 | -21.97 | 8.82 M |
| OC | Owens Corning Inc | 25.4095 | 11.53 B | -1.067 | -4.03 | 2.62 M |
| FRT | Federal Realty Investment Trust | 65.9879 | 10.75 B | -0.3476 | -0.52 | 488.9 K |
| ORI | Old Republic International Corp | 4.0962 | 10.55 B | -0.1984 | -4.62 | 3.58 M |
| EGP | Eastgroup Properties | 33.7392 | 10.25 B | -0.2396 | -0.71 | 271 K |
| IT | Gartner Inc | 45.18 | 10.15 B | -0.24 | -0.53 | 241.9 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.0788 | 10.05 B | -0.0465 | -0.91 | 497.5 K |
| GGB | Gerdau S.A. ADR | 4.147 | 9.96 B | -0.042 | -1 | 8.05 M |
| EDU | New Oriental Education & Technology Group ADR | 16.0227 | 9.85 B | -0.263 | -1.61 | 2 M |
| CUBE | Cubesmart | 7.6473 | 9.52 B | -0.1369 | -1.76 | 1.16 M |
| ALV | Autoliv Inc | 29.1498 | 9.27 B | -0.2626 | -0.89 | 568.2 K |
| ADC | Agree Realty Corp | 14.0028 | 9.26 B | -0.0867 | -0.62 | 44.5 K |
| ARE | Alexandria Real Estate Equities | 43.7374 | 9.24 B | -0.2522 | -0.57 | 223.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 26.5555 | -4.8283 | -15.38 | 174 | |
| BABY | Else Nutrition Holdings Inc | 11.00 | -1.50 | -12 | 150 | |
| USA | Americas Silver Corp | 32.40 | -4.20 | -11.48 | 29.77 K | |
| QRC | Queens Road Capital Investment Ltd | 6.7623 | -0.6544 | -8.82 | 100 | |
| CFF | Conifex Timber Inc | 7.1621 | -0.6149 | -7.91 | 14.8 K | |
| IMP | Intermap Tech Corp | 3.60 | -0.30 | -7.69 | 1.45 K | |
| LUN | Lundin Mining Corp | 4.06 | -0.2277 | -5.31 | 3.76 M | |
| TC | Tucows Inc | 4.40 | -0.24 | -5.17 | 1.27 K | |
| MTL | Mullen Group Ltd | 11.0516 | -0.5528 | -4.76 | 392.8 K | |
| LGO | Largo Resources Ltd | 22.00 | -1.00 | -4.35 | 275 | |
| KRN | Karnalyte Resources Inc | 7.85 | -0.31 | -3.8 | 10.9 K | |
| S | Sherritt Intl Rv | 4.1991 | -0.159 | -3.65 | 713.05 K | |
| ESM | Euro Sun Mining Inc | 5.4492 | -0.1816 | -3.23 | 37.17 K | |
| ADN | Acadian Timber Corp | 5.2597 | -0.1717 | -3.16 | 14.67 K | |
| MSCL | Satellos Bioscience Inc | 148.80 | -4.80 | -3.13 | 273 | |
| PXT | Parex Resources Inc | 3.1311 | -0.1007 | -3.12 | 150.2 K | |
| TOT | Total Energy Services Inc | 11.7166 | -0.3578 | -2.96 | 14.72 K | |
| PNC-A | Postmedia Network Canada Corp | 346.50 | -10.50 | -2.94 | 1 | |
| KEI | Kolibri Global Energy Inc | 6.70 | -0.20 | -2.9 | 4.99 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.7476 | -0.1882 | -2.71 | 2.29 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.7473 | -0.1817 | -2.62 | 5.39 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.6825 | -0.0953 | -2.52 | 3.5 K | |
| QTRH | Quarterhill Inc | 3.7607 | -0.0845 | -2.2 | 403.12 K | |
| SVB | Silver Bull Resources Inc | 3.60 | -0.08 | -2.17 | 138 | |
| STC | Sangoma Technologies Corp | 3.15 | -0.07 | -2.17 | 2.86 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.0975 | -1.96 | 2.36 K | |
| BLX | Boralex Inc | 5.7567 | -0.1145 | -1.95 | 11.12 K | |
| SGY | Surge Energy Inc | 27.4638 | -0.5047 | -1.8 | 9.75 K | |
| AKT-A | AKITA Drilling Ltd | 8.0088 | -0.1462 | -1.79 | 500 | |
| X | TMX Group Ltd | 6.9573 | -0.1215 | -1.72 | 166.65 K | |
| SES | Secure Energy Services Inc | 6.6141 | -0.1104 | -1.64 | 234.98 K | |
| SJ | Stella Jones Inc | 12.2523 | -0.1898 | -1.53 | 20.8 K | |
| WRG | Western Energy Services Corp | 868.80 | -13.20 | -1.5 | 268 | |
| AGF-B | AGF Management Limited | 4.4646 | -0.0665 | -1.47 | 137.59 K | |
| NPI | Northland Power Inc | 8.5534 | -0.1219 | -1.41 | 133.61 K | |
| ACO-X | ATCO Ltd | 23.321 | -0.3319 | -1.4 | 80.39 K | |
| TVA-B | TVA Group Inc | 7.05 | -0.10 | -1.4 | 600 | |
| NDM | Northern Dynasty Minerals Ltd | 3.59 | -0.05 | -1.37 | 56 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.3586 | -0.1153 | -1.36 | 148.04 K | |
| CP | Canadian Pacific Kansas City Ltd | 16.2891 | -0.2143 | -1.3 | 3.97 M | |
| PWF-PA | Power Financial Corp Pref A | 11.3863 | -0.1482 | -1.28 | 184 | |
| CU | Canadian Utilities Ltd Cl A NV | 18.3532 | -0.2286 | -1.23 | 220.04 K | |
| BDI | Black Diamond Group Ltd | 14.91 | -0.1746 | -1.16 | 12.95 K | |
| GBT | Bmtc Group Inc | 10.3825 | -0.115 | -1.1 | 15.45 K | |
| AIF | Altus Group Ltd | 6.0873 | -0.0671 | -1.09 | 7.59 K | |
| FTT | Finning Intl | 15.7418 | -0.1635 | -1.03 | 681.75 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.8081 | -0.0601 | -1.02 | 37.02 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.7358 | -0.1237 | -0.96 | 8.7 K | |
| GSY | Goeasy Ltd | 4.1743 | -0.0398 | -0.94 | 4.68 K | |
| MKP | Mcan Mortgage Corp | 4.1021 | -0.0376 | -0.91 | 4.73 K | |
| PNP | Pinetree Capital Ltd | 220.00 | -2.00 | -0.9 | 488 | |
| WCN | Waste Connections Inc | 23.0404 | -0.2086 | -0.9 | 181.5 K | |
| WFC | Wall Financial | 4.701 | -0.0423 | -0.89 | 400 | |
| BDT | Bird Construction Inc | 7.2733 | -0.0651 | -0.89 | 21.2 K | |
| JAG | Jaguar Mining Inc | 931.6026 | -8.2443 | -0.88 | 509.74 K | |
| TIH | Toromont Ind | 15.409 | -0.1348 | -0.87 | 137.94 K | |
| CJR-B | Corus Entertainment Inc | 10.3407 | -0.0893 | -0.86 | 378.2 K | |
| WPRT | Westport Fuel Systems Inc | 290.10 | -2.50 | -0.85 | 7.02 K | |
| IVN | Ivanhoe Mines Ltd | 4.70 | -0.04 | -0.84 | 379.5 K | |
| RCH | Richelieu Hardware Ltd | 9.6572 | -0.0802 | -0.82 | 65.69 K | |
| GTE | Gran Tierra Energy Inc | 49.70 | -0.40 | -0.8 | 28.34 K | |
| DXT | Dexterra Group Inc | 18.7917 | -0.1474 | -0.78 | 86.3 K | |
| NFI | Nfi Group Inc. | 5.2748 | -0.0408 | -0.77 | 11.69 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.622 | -0.0878 | -0.75 | 375 | |
| TAL | Petrotal Corp | 96.7771 | -0.7169 | -0.74 | 543 | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.6382 | -0.0835 | -0.71 | 3.92 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.2912 | -0.0591 | -0.71 | 24.19 K | |
| BN | Brookfield Corporation | 6.2629 | -0.0388 | -0.62 | 1.64 M | |
| LAS-A | Lassonde Industries Inc | 64.667 | -0.3868 | -0.59 | 17.48 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4183 | -0.0201 | -0.58 | 228.54 K | |
| MRD | Melcor Dev | 8.8371 | -0.0516 | -0.58 | 2.38 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.163 | -0.0415 | -0.58 | 16.61 K | |
| CPX | Capital Power Corp | 9.405 | -0.0538 | -0.57 | 264.87 K | |
| PD | Precision Drilling Corp | 149.60 | -0.80 | -0.53 | 2.07 M | |
| FM | First Quantum Minerals Ltd | 21.6235 | -0.115 | -0.53 | 1.08 M | |
| STN | Stantec Inc | 14.5194 | -0.0756 | -0.52 | 47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.8864 | 52.8 B | -0.7911 | -2.42 | 96.3 K |
| HIIDQ | Hidili Industry International Development Limited | 25.676 | 316.04 M | -1.42 | -5.24 | 27.1 K |
| VNPKF | Verde Agritech Ltd. | 3.603 | 30.12 M | -0.038 | -1.04 | 5.5 K |
| CFCI | CIPHER-CORE Inc. | 631.08 | 12.68 M | -57.849 | -8.4 | 16 |
| ERHE | ERHC Energy Inc | 9.99 | 2.88 M | -0.16 | -1.58 | 154.55 K |
| EARI | Entertainment Arts Research Inc | 4.20 | 1.23 M | -0.80 | -16 | 1.07 K |
| SEII | Sharing Economy International Inc | 522.00 | 855.22 K | -10.00 | -1.88 | 61 |
| VGLS | VG Life Sciences Inc | 17985.6113 | 474.65 K | -2398.082 | -11.76 | 6 |
| BLSP | Blue Sphere Corporation | 71.981 | 360.99 K | -38.194 | -34.67 | 10.86 M |
| TGHI | Touchpoint Group Holdings Inc | 1620.00 | 344.25 K | -180.00 | -10 | 1 |
| CGIP | Celadon Group Inc | 16.0391 | 5.66 K | -0.1364 | -0.84 | 185.7 K |
| CBKCQ | Christopher & Banks Corporation | 3.23 | 3.86 K | -0.16 | -4.72 | 170.67 K |
| CBDX | Curative Biosciences Inc | 8500.00 | 3.16 K | -1500.00 | -15 | 199 |
| SIMPQ | Simply Inc | 237.50 | 1.55 K | -5.025 | -2.07 | 174 |
| SPOI | SPO Networks Inc | 15.50 | 1.24 K | -1.40 | -8.28 | 9.98 K |
| PRZM | Prism Technologies Group Inc | 3.40 | 1.01 K | -0.1017 | -2.9 | 302 |
| DOMR | Dominion Resources Black Warrior Trust | 3.0403 | 785 | -0.0667 | -2.15 | 22.27 K |
| SPDC | Speed Commerce Inc | 25.44 | 603 | -1.28 | -4.79 | 1.22 K |
| SYNE | Synthesis Energy Systems Inc | 80.00 | 157 | -1.92 | -2.34 | 332 |
| FUTL | FutureLand Corp | 26000.00 | -6000.00 | -18.75 | 51 | |
| ONCI | On4 Communications Inc | 1316.25 | -202.50 | -13.33 | 16.94 K | |
| ESINQ | ITT Educational Services Inc | 22.69 | -2.42 | -9.64 | 2.86 M | |
| FONU | FonU2 Inc | 6.80 | -0.16 | -2.3 | 23 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 37.60 | -14.40 | -27.69 | 8 | |
| KGS | Kingman Minerals Ltd | 9.00 | -2.50 | -21.74 | 200 | |
| WEB | Westbridge Energy Corporation | 21.7233 | -4.0731 | -15.79 | 38 | |
| SMN | Sun Summit Minerals Corp | 4.95 | -0.90 | -15.38 | 313 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -2.00 | -12.5 | 20 | |
| SKYG | Sky Gold Corp | 120.00 | -15.00 | -11.11 | 100 | |
| IB | IBC Advanced Alloys Corp | 4.80 | -0.60 | -11.11 | 3.86 K | |
| SOU | Southern Energy Corp | 3.20 | -0.40 | -11.11 | 2.25 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 1.67 K | |
| QCX | QcX Gold Corp | 9.00 | -1.00 | -10 | 879 | |
| APGO | Apollo Gold & Silver Corp | 72.00 | -8.00 | -10 | 1 | |
| LQWD | LQwD FinTech Corp | 35.70 | -3.50 | -8.93 | 617 | |
| SC-H | Serrano Resources Ltd | 8.50 | -0.75 | -8.11 | 5.06 K | |
| NEXG | NeXGold Mining Corp | 10.20 | -0.84 | -7.61 | 1.71 K | |
| OGW | Ongwe Minerals Inc. | 11.68 | -0.96 | -7.59 | 2.59 K | |
| FMN | Fidelity Minerals Corp | 60.0001 | -3.75 | -5.88 | 14 | |
| MN | Manganese X Energy Corp | 9.00 | -0.50 | -5.26 | 21 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.28 | -4.76 | 71 | |
| TK | Tinka Resources Limited | 3.15 | -0.15 | -4.55 | 21.9 K | |
| FMS | Focus Graphite Inc | 6.90 | -0.30 | -4.17 | 23.59 K | |
| CTA | Centaurus Energy Inc | 120.00 | -5.00 | -4 | 533 | |
| CTH | CoTec Holdings Corp. | 500.00 | -20.00 | -3.85 | 40 | |
| UCU | Ucore Rare Metals Inc | 5.20 | -0.20 | -3.7 | 203.98 K | |
| NCP | Nickel Creek Platinum Corp. | 106.00 | -4.00 | -3.64 | 1.54 K | |
| EPO-H | Encanto Potash Corp | 8.00 | -0.25 | -3.03 | 11.63 K | |
| BQE | BQE Water Inc | 18.50 | -0.50 | -2.63 | 31.8 K | |
| DSY | Destiny Media Technologies Inc | 4.10 | -0.10 | -2.38 | 1.6 K | |
| CMO-H | Cliffmont Resources Ltd | 8.30 | -0.20 | -2.35 | 3.92 K | |
| LPK | Lupaka Gold Corp | 5.00 | -0.10 | -1.96 | 2.51 K | |
| CKG | Chesapeake Gold Corp | 8.86 | -0.16 | -1.77 | 4.79 K | |
| MYID | Killi Ltd | 128.348 | -2.2325 | -1.71 | 5.7 K | |
| IFOS | Itafos Inc | 293.7558 | -3.7184 | -1.25 | 474 | |
| SLG | PetroTal Corp | 17.9335 | -0.1329 | -0.74 | 54.28 K | |
| NIM | Nicola Mining Inc | 27.40 | -0.20 | -0.72 | 4.05 K |