Loser Valuations for 29 November 2012 from 00:00:00 until 23:59:59
Loser Valuations for 29 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.0556 | 3.74 B | -0.2799 | -2.27 | 37.84 K | 456.24 K |
| NG | Novagold Resources Inc | 4.51 | 2.74 B | -0.06 | -1.31 | 934.53 K | 4.21 M |
| SVM | Silvercorp Metals Inc | 4.9372 | 2.06 B | -0.0529 | -1.06 | 956.93 K | 4.72 M |
| BHB | Bar Harbor Bankshares | 9.3835 | 692.94 M | -0.0727 | -0.77 | 13.05 K | 122.45 K |
| GAU | Galiano Gold Inc | 3.88 | 656.6 M | -0.14 | -3.48 | 103.6 K | 401.97 K |
| NAK | Northern Dynasty Minerals | 3.61 | 369.8 M | -0.04 | -1.1 | 202.7 K | 731.75 K |
| GTE | Gran Tierra Energy Inc | 56.80 | 334.69 M | -0.50 | -0.87 | 78.53 K | 4.46 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.2344 | 272.35 M | -0.068 | -0.82 | 56.8 K | 467.71 K |
| PLX | Protalix Biotherapeutics | 56.00 | 230.43 M | -0.40 | -0.71 | 10.16 K | 569.02 K |
| GLU | Gabelli Global Utility | 8.2565 | 114.2 M | -0.0965 | -1.16 | 2.3 K | 18.99 K |
| CATX | Perspective Therapeutics Inc | 5.90 | 89.77 M | -0.20 | -3.28 | 16.58 K | 97.82 K |
| SDEV | Stablecoin Development Corporation | 146766.4219 | 62.17 M | -16194.9063 | -9.94 | 2 | 293.53 K |
| WWR | Westwater Resources | 2079.00 | 52.44 M | -51.00 | -2.39 | 48 | 99.79 K |
| NNVC | Nanoviricides Inc | 35.00 | 36.27 M | -1.40 | -3.85 | 3.1 K | 108.47 K |
| TOON | Kartoon Studios Inc | 345.00 | 30.62 M | -15.00 | -4.17 | 7 | 2.42 K |
| MXC | Mexco Energy Corp | 5.427 | 21.55 M | -0.0581 | -1.06 | 800 | 4.34 K |
| TOVX | Theriva Biologics Inc | 16275.00 | 7.08 M | -87.50 | -0.53 | 4 | 65.1 K |
| INUV | Inuvo Inc | 12.50 | 6.27 M | -0.60 | -4.58 | 5.84 K | 73 K |
| PLAG | Planet Green Holdings Corp | 330.00 | 5.01 M | -5.00 | -1.49 | 225 | 74.25 K |
| DSS | Document Security Systems | 5608.6924 | 4.25 M | -62.3169 | -1.1 | 20 | 112.17 K |
| PW | Power REIT | 8.0504 | 2.59 M | -0.1109 | -1.36 | 2.18 K | 17.57 K |
| ENSV | Enservco Corpporation | 5.40 | 29.09 K | -0.30 | -5.26 | 360 | 1.94 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 30.24 | -1.12 | -3.57 | 2 | 60.48 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 21.6289 | 3.96 T | -0.3291 | -1.5 | 69.56 M | 1.5 B |
| ASML | ASML Holding N.V. ADR | 54.9129 | 581.15 B | -2.3017 | -4.02 | 3.16 M | 173.43 M |
| COST | Costco Wholesale | 74.9216 | 472.44 B | -0.5147 | -0.68 | 6.36 M | 476.54 M |
| INTC | Intel Corp | 13.9673 | 308.96 B | -0.4005 | -2.79 | 64.93 M | 906.88 M |
| TMUS | T-Mobile US | 16.1557 | 179.1 B | -0.3984 | -2.41 | 4.53 M | 73.11 M |
| MRVL | Marvell Technology Inc | 7.3025 | 138.91 B | -0.0516 | -0.7 | 13.51 M | 98.63 M |
| STX | Seagate Technology | 14.0516 | 115.15 B | -0.2392 | -1.67 | 10.28 M | 144.46 M |
| CDNS | Cadence Design Systems, Inc. | 12.90 | 91 B | -0.07 | -0.54 | 1.63 M | 21.07 M |
| SNPS | Synopsys Inc | 32.65 | 88.14 B | -0.27 | -0.82 | 592.77 K | 19.35 M |
| WDAY | Workday Inc | 51.70 | 45.52 B | -1.49 | -2.8 | 1.47 M | 75.87 M |
| ULTA | Ulta Beauty Inc | 93.15 | 28.41 B | -1.04 | -1.1 | 1.66 M | 154.67 M |
| VRSN | Verisign Inc | 38.8552 | 27.91 B | -0.7013 | -1.77 | 3.32 M | 128.81 M |
| TCOM | Trip.com Group Ltd ADR | 9.6431 | 27.76 B | -0.0597 | -0.62 | 4.73 M | 45.58 M |
| INSM | Insmed Inc | 7.59 | 26.21 B | -0.28 | -3.56 | 248.4 K | 1.89 M |
| AXON | Axon Enterprise Inc | 8.28 | 24.64 B | -0.74 | -8.2 | 1.71 M | 14.13 M |
| FSLR | First Solar Inc | 27.03 | 19.45 B | -0.18 | -0.66 | 4.41 M | 119.28 M |
| EXEL | Exelixis Inc | 5.24 | 17.22 B | -0.04 | -0.76 | 3.69 M | 19.34 M |
| TSEM | Tower Semiconductor | 8.52 | 16.76 B | -0.12 | -1.39 | 9.1 K | 77.53 K |
| APA | Apa Corp | 57.2505 | 15.34 B | -0.4686 | -0.81 | 2.28 M | 130.79 M |
| CHKP | Check Point Software | 45.59 | 14.76 B | -0.23 | -0.5 | 1.3 M | 59.34 M |
| LULU | Lululemon Athletica | 72.44 | 12.78 B | -1.11 | -1.51 | 1.45 M | 105.17 M |
| COO | Cooper Companies | 23.8995 | 12.09 B | -0.172 | -0.71 | 908.8 K | 21.72 M |
| TECH | Bio-Techne Cp | 15.7354 | 11.44 B | -0.1451 | -0.91 | 484.09 K | 7.62 M |
| DSGX | Descartes Sys Group | 8.61 | 8.13 B | -0.0564 | -0.65 | 11.6 K | 99.88 K |
| URBN | Urban Outfitters Inc | 37.82 | 7.45 B | -0.34 | -0.89 | 1.34 M | 50.64 M |
| CVLT | Commvault Systems | 67.11 | 6.89 B | -0.92 | -1.35 | 783.18 K | 52.56 M |
| NXST | Nexstar Media Group Inc | 7.0683 | 6.36 B | -0.1606 | -2.22 | 526.74 K | 3.72 M |
| GRFS | Grifols S.A. ADR | 9.5927 | 5.96 B | -0.0634 | -0.66 | 2.19 M | 21.05 M |
| MEOH | Methanex Cp | 22.5473 | 5.27 B | -0.1581 | -0.7 | 121.8 K | 2.75 M |
| MRCY | Mercury Sys Inc | 8.6494 | 5.09 B | -0.0481 | -0.55 | 116.15 K | 1 M |
| LIVN | Livanova Plc OR Sh | 51.50 | 5.02 B | -0.89 | -1.7 | 237.51 K | 12.23 M |
| JSM | SLM Cp 6% Sr Nt | 9.6002 | 5.01 B | -0.1239 | -1.27 | 25.97 K | 249.34 K |
| CRVL | Corvel Cp | 7.0817 | 4.23 B | -0.0566 | -0.79 | 190.82 K | 1.35 M |
| WSFS | WSFS Financial Corp | 12.3434 | 4.04 B | -0.2405 | -1.91 | 200.1 K | 2.47 M |
| KLIC | Kulicke and Soffa | 9.8348 | 3.65 B | -0.1304 | -1.31 | 905.5 K | 8.91 M |
| LBTYK | Liberty Global Ord C | 12.0444 | 3.33 B | -0.0737 | -0.61 | 606.16 K | 7.3 M |
| SBLK | Star Bulk Carriers | 20.6774 | 3.18 B | -0.6131 | -2.88 | 3.26 K | 67.49 K |
| SLM | SLM Corp | 5.0297 | 3.15 B | -0.0778 | -1.52 | 9.02 M | 45.36 M |
| VCEL | Vericel Corproation | 25.80 | 3.02 B | -0.20 | -0.77 | 10.88 K | 280.7 K |
| ATRC | Atricure Inc | 6.74 | 2.86 B | -0.06 | -0.88 | 41.23 K | 277.92 K |
| GRBK | Green Brick Partners | 3.0276 | 2.71 B | -0.0621 | -2.01 | 142.39 K | 431.09 K |
| CNXN | PC Connection Inc | 9.1336 | 2.07 B | -0.1116 | -1.21 | 22.31 K | 203.78 K |
| SRPT | Sarepta Therapeutics | 29.40 | 1.76 B | -0.81 | -2.68 | 1.32 M | 38.75 M |
| SUPN | Supernus Pharm | 9.83 | 1.67 B | -1.13 | -10.31 | 153.69 K | 1.51 M |
| DSGR | Distribution Solutions Group Inc | 4.15 | 1.62 B | -0.05 | -1.19 | 74.8 K | 310.42 K |
| MLCO | Melco Resorts & Entertainment ADR | 12.1416 | 1.62 B | -0.1275 | -1.04 | 4.43 M | 53.84 M |
| CBRL | Cracker Barrel | 35.1302 | 1.46 B | -1.8878 | -5.1 | 713.2 K | 25.05 M |
| LQDT | Liquidity Services | 37.83 | 1.44 B | -5.90 | -13.49 | 4.76 M | 179.93 M |
| ALNT | Allient Inc | 4.1483 | 1.44 B | -0.0376 | -0.9 | 5.25 K | 21.78 K |
| UPBD | Upbound Group Inc. | 34.42 | 1.44 B | -0.41 | -1.18 | 408.4 K | 14.06 M |
| CMPR | Cimpress N.V. Ord | 29.90 | 1.39 B | -0.71 | -2.32 | 599.85 K | 17.94 M |
| DMLP | Dorchester Minls | 6.1922 | 1.35 B | -0.0492 | -0.79 | 44.6 K | 276.2 K |
| SBET | Sharplink Gaming Ltd | 2340.00 | 1.27 B | -57.6001 | -2.4 | 111 | 259.74 K |
| CCEC | Capital Clean Energy Carriers Corp | 16.4198 | 1.22 B | -0.1493 | -0.9 | 28.87 K | 474.06 K |
| ATLC | Atlanticus Hld Cp | 3.63 | 1.21 B | -0.03 | -0.82 | 10.39 K | 37.71 K |
| DGICB | Donegal Group Cl B | 11.9241 | 1.02 B | -0.3011 | -2.46 | 367 | 4.38 K |
| SVRA | Savara Inc | 43.40 | 1.01 B | -2.093 | -4.6 | 2.72 K | 117.96 K |
| GPRE | Green Plains Inc | 6.8942 | 961.01 M | -0.062 | -0.89 | 52.12 K | 359.3 K |
| MRNFF | Meren Energy Inc. | 6.541 | 933.04 M | -0.0563 | -0.85 | 18.2 K | 119.05 K |
| MPB | Mid Penn Bancorp Inc | 6.7258 | 881.16 M | -0.0338 | -0.5 | 2.46 K | 16.55 K |
| VNET | 21Vianet Group Inc ADR | 9.68 | 855.7 M | -0.06 | -0.62 | 97.01 K | 939.06 K |
| IRWD | Ironwood Pharmaceuti | 9.0398 | 794.8 M | -0.2344 | -2.53 | 378.03 K | 3.42 M |
| ACHV | Achieve Life Sciences Inc | 28402.00 | 699.03 M | -286.00 | -1 | 9 | 255.62 K |
| JBSS | John B Sanfilippo | 10.2329 | 656.12 M | -0.0892 | -0.86 | 22.14 K | 226.54 K |
| CARE | Carter Bankshares Inc | 7.8081 | 651.25 M | -0.0436 | -0.56 | 5.11 K | 39.91 K |
| CIVB | Civista Bncshrs | 3.8938 | 596.3 M | -0.2401 | -5.81 | 8.26 K | 32.17 K |
| ABUS | Arbutus Biopharma Cp | 5.09 | 585.51 M | -0.09 | -1.74 | 42.99 K | 218.83 K |
| SSYS | Stratasys Ltd | 77.03 | 577.82 M | -1.27 | -1.62 | 480.54 K | 37.02 M |
| SFST | Southern First Bancs | 7.555 | 573.54 M | -0.1307 | -1.7 | 1.63 K | 12.33 K |
| NRIM | Northrim Bancorp Inc | 3.442 | 531.65 M | -0.0523 | -1.5 | 44.36 K | 152.67 K |
| WTBA | West Bancorp | 5.8573 | 522.56 M | -0.0879 | -1.48 | 27.3 K | 159.9 K |
| ITIC | Investors Title Company | 36.0651 | 510.57 M | -0.3265 | -0.9 | 1.2 K | 43.39 K |
| ACIC | American Coastal Insurance Corp | 3.8502 | 485.19 M | -0.0667 | -1.7 | 8.04 K | 30.94 K |
| HBCP | Home Bancorp Inc | 14.3106 | 478.03 M | -0.1328 | -0.92 | 4.32 K | 61.76 K |
| GILT | Gilat Satellite Ntwk | 4.2792 | 464.49 M | -0.1967 | -4.39 | 94.8 K | 405.67 K |
| GYRE | Gyre Therapeutics Inc | 3120.3132 | 448.52 M | -50.678 | -1.6 | 95 | 296.43 K |
| ASMB | Assembly Biosciences | 149.40 | 434.7 M | -4.20 | -2.73 | 1.18 K | 176.89 K |
| WILC | G Willi-Food Intl | 3.3387 | 403.82 M | -0.0768 | -2.25 | 33.45 K | 111.7 K |
| VALU | Value Line Inc | 5.7455 | 400.9 M | -0.0747 | -1.28 | 5 K | 28.73 K |
| SHOE | Shoe Station Group Inc. | 8.8341 | 396.07 M | -0.0554 | -0.62 | 160.2 K | 1.42 M |
| IRD | Opus Genetics, Inc. | 154.08 | 351.92 M | -72.48 | -31.99 | 8.21 K | 1.26 M |
| ARTNA | Artesian Res Cp A | 14.0512 | 347.3 M | -0.0936 | -0.66 | 25.8 K | 362.52 K |
| MNRO | Monro Muffler Brak | 24.4111 | 338.33 M | -0.6813 | -2.72 | 262.2 K | 6.4 M |
| KINS | Kingstone Cos Inc | 3.6836 | 329.19 M | -0.0913 | -2.42 | 5.02 K | 18.5 K |
| GBLI | Global Indemnity Plc | 16.1166 | 321.36 M | -0.0877 | -0.54 | 37.7 K | 607.6 K |
| SHIP | Seanergy Maritime Hl | 11720.5332 | 317.22 M | -258.541 | -2.16 | 1 | 11.72 K |
| ASUR | Asure Software | 5.7244 | 310.14 M | -0.0956 | -1.64 | 23.65 K | 135.38 K |
| TBCH | Turtle Beach Corporation | 17.44 | 297.3 M | -1.04 | -5.63 | 10.57 K | 184.43 K |
| VABK | Virginia Natl Bnk | 8.3448 | 289.38 M | -0.2781 | -3.23 | 316 | 2.64 K |
| SNBR | Sleep Number Corp | 26.85 | 287.15 M | -0.25 | -0.92 | 538.73 K | 14.46 M |
| HWBK | Hawthorn Bancshares | 3.8588 | 287.07 M | -0.0474 | -1.21 | 948 | 3.66 K |
| CLPT | Clearpoint Neuro Inc | 68.00 | 281.12 M | -1.20 | -1.73 | 2.35 K | 159.46 K |
| EFSI | Eagle Financial Services Inc | 13.5856 | 248.34 M | -0.3373 | -2.42 | 200 | 2.72 K |
| RGCO | Rgc Resources Inc | 7.6013 | 236.47 M | -0.2624 | -3.34 | 16.04 K | 121.89 K |
| IMMR | Immersion Corp | 5.7318 | 232.11 M | -0.3078 | -5.1 | 313.29 K | 1.8 M |
| CRNT | Ceragon Networks Ltd | 4.88 | 230.03 M | -0.36 | -6.87 | 153.13 K | 747.28 K |
| ZUMZ | Zumiez Inc | 20.75 | 220.45 M | -0.35 | -1.66 | 1.45 M | 30.04 M |
| AEHL | Antelope Enterprise Hldg Ltd | 106175.0703 | 213.16 M | -1030.8281 | -0.96 | 2 | 212.35 K |
| SGC | Superior Uniform Group | 3.7516 | 213.03 M | -0.1349 | -3.47 | 13.85 K | 51.97 K |
| AVNW | Aviat Networks Inc | 15.54 | 203.94 M | -0.78 | -4.78 | 49.11 K | 763.23 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 47.2587 | 350.19 B | -0.4341 | -0.91 | 7.63 M | 360.55 M |
| GS | Goldman Sachs Group | 92.5415 | 262.53 B | -0.4676 | -0.5 | 2.98 M | 275.85 M |
| BML-PH | Bank of America Corporation | 10.2532 | 259.47 B | -0.0818 | -0.79 | 10.29 K | 105.45 K |
| BAC-PE | Bank of America Corporation | 11.0674 | 226.98 B | -0.1422 | -1.27 | 79.96 K | 884.91 K |
| MDT | Medtronic Inc | 30.301 | 129.95 B | -0.2511 | -0.82 | 6.22 M | 188.44 M |
| NEM | Newmont Mining Corp | 34.699 | 124.66 B | -0.1918 | -0.55 | 3.97 M | 137.81 M |
| SYK | Stryker Corp | 45.8075 | 123.45 B | -0.4662 | -1.01 | 2.46 M | 112.47 M |
| SHW | Sherwin-Williams Company | 45.123 | 85.85 B | -0.8427 | -1.83 | 4.92 M | 221.88 M |
| WMB | Williams Companies | 15.8311 | 84.34 B | -0.2041 | -1.27 | 4.21 M | 66.67 M |
| EPD | Enterprise Products Partners LP | 10.9401 | 80.07 B | -0.0635 | -0.58 | 3.18 M | 34.81 M |
| USB-PH | U.S. Bancorp | 16.1027 | 76.26 B | -0.0904 | -0.56 | 40.55 K | 652.9 K |
| BSX | Boston Scientific Corp | 5.63 | 64.79 B | -0.06 | -1.05 | 13.56 M | 76.33 M |
| PSA | Public Storage | 84.694 | 62.77 B | -0.6294 | -0.74 | 1.12 M | 94.55 M |
| BDX | Becton Dickinson and Company | 47.4084 | 57.91 B | -0.3942 | -0.82 | 1.45 M | 68.57 M |
| OKE | Oneok Inc | 18.466 | 55.08 B | -0.2123 | -1.14 | 2.29 M | 42.3 M |
| AZO | Autozone | 379.78 | 51.78 B | -4.08 | -1.06 | 485.87 K | 184.52 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.8578 | 49.47 B | -0.2947 | -0.84 | 2.54 M | 88.64 M |
| FNV | Franco Nev Corp | 47.9999 | 49.33 B | -0.3842 | -0.79 | 198.8 K | 9.54 M |
| DVN | Devon Energy Corp | 34.4718 | 47.75 B | -0.3407 | -0.98 | 3.68 M | 126.78 M |
| SPG-PJ | Simon Property Group Inc | 34.8327 | 44.42 B | -0.3469 | -0.99 | 3.67 K | 127.66 K |
| ABEV | Ambev S.A. ADR | 4.1096 | 42.7 B | -0.0405 | -0.98 | 264 K | 1.08 M |
| UI | Ubiquiti Networks | 10.5983 | 41.5 B | -0.4473 | -4.05 | 2.65 M | 28.11 M |
| EQT | Eqt Corp | 30.0385 | 32.53 B | -0.6351 | -2.07 | 1.76 M | 52.72 M |
| CPAY | Corpay Inc | 51.59 | 30.18 B | -0.60 | -1.15 | 883.9 K | 45.6 M |
| PHG | Koninklijke Philips Electronics ADR | 17.9261 | 29.73 B | -0.153 | -0.85 | 1.18 M | 21.17 M |
| CLS | Celestica Inc | 7.43 | 28.24 B | -0.09 | -1.2 | 463.46 K | 3.44 M |
| AER | Aercap Holdings N.V. | 12.2391 | 26.71 B | -0.1861 | -1.5 | 346 K | 4.23 M |
| TPR | Tapestry Inc | 40.1386 | 26.65 B | -0.5341 | -1.31 | 4.11 M | 164.9 M |
| KGC | Kinross Gold Corp | 9.154 | 25.36 B | -0.0624 | -0.68 | 6.1 M | 55.85 M |
| RL | Ralph Lauren Corp | 125.8041 | 23.81 B | -1.6863 | -1.32 | 958.1 K | 120.53 M |
| KEY | Keycorp | 5.0306 | 22.53 B | -0.0372 | -0.73 | 14.01 M | 70.48 M |
| XPO | Xpo Logistics Inc | 5.5375 | 21.93 B | -0.1175 | -2.08 | 446.3 K | 2.47 M |
| BBY | Best Buy Company | 8.0379 | 21.83 B | -0.2483 | -3 | 13.86 M | 111.38 M |
| GIB | CGI Group | 22.9464 | 17.09 B | -0.1787 | -0.77 | 299.5 K | 6.87 M |
| OVV | Ovintiv Inc | 79.1813 | 16.55 B | -0.6574 | -0.82 | 936.16 K | 74.13 M |
| CDE | Coeur Mining Inc | 23.16 | 15.62 B | -0.17 | -0.73 | 1.11 M | 25.68 M |
| CLH | Clean Harbors | 57.31 | 15.29 B | -0.59 | -1.02 | 627.52 K | 35.96 M |
| EMBJ | Embraer S.A. | 23.3228 | 14.68 B | -1.2818 | -5.21 | 1.92 M | 44.77 M |
| SGI | Somnigroup International Inc. | 6.2791 | 14.45 B | -0.0527 | -0.83 | 8.84 M | 55.52 M |
| GWRE | Guidewire Software Inc | 30.80 | 12.85 B | -0.48 | -1.53 | 697.1 K | 21.47 M |
| GME | Gamestop Corp | 4.5785 | 12.83 B | -0.0402 | -0.87 | 10.92 M | 50.01 M |
| DECK | Deckers Outdoor Corp | 6.46 | 11.99 B | -0.0917 | -1.4 | 15.76 M | 101.83 M |
| RRC | Range Resources Corp | 61.9078 | 11.96 B | -1.6592 | -2.61 | 2.68 M | 165.94 M |
| FMS | Fresenius Medical Care Corp ADR | 26.8089 | 11.8 B | -0.1464 | -0.54 | 223.8 K | 6 M |
| DVA | Davita Healthcare Partners Inc | 53.80 | 11.28 B | -0.40 | -0.74 | 5.17 M | 277.9 M |
| EVR | Evercore Partners Inc | 20.6554 | 11.2 B | -0.1583 | -0.76 | 112.2 K | 2.32 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.8844 | 11.06 B | -0.0679 | -0.62 | 146.8 K | 1.6 M |
| GNRC | Generac Holdings Inc | 28.5649 | 10.72 B | -1.6855 | -5.57 | 4.07 M | 116.26 M |
| IAG | Iamgold Corp | 11.3829 | 10.57 B | -0.1729 | -1.5 | 2.36 M | 26.86 M |
| FRO | Frontline Ltd | 8.0404 | 9.77 B | -0.1431 | -1.75 | 148.38 K | 1.19 M |
| HBM | Hudbay Minerals Inc | 9.2555 | 9.75 B | -0.0478 | -0.51 | 19.2 K | 177.71 K |
| EGO | Eldorado Gold Corp | 70.7961 | 9.27 B | -1.6101 | -2.22 | 1.03 M | 73.15 M |
| OSK | Oshkosh Truck Corp | 24.9012 | 8.54 B | -1.1179 | -4.3 | 782.66 K | 19.49 M |
| STN | Stantec Inc | 15.588 | 8.52 B | -0.2125 | -1.34 | 3.74 K | 58.27 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 63.8082 | 7.73 B | -0.4169 | -0.65 | 60.5 K | 3.86 M |
| GAP | Gap Inc | 22.5068 | 7.72 B | -0.9563 | -4.08 | 9.44 M | 212.53 M |
| TKR | Timken Company | 24.2209 | 7.49 B | -0.8178 | -3.27 | 3.52 M | 85.24 M |
| STAG | Stag Industrial Inc | 9.4237 | 7.35 B | -0.0708 | -0.75 | 963.2 K | 9.08 M |
| CLF | Cleveland-Cliffs Inc | 25.7192 | 7.34 B | -0.6409 | -2.43 | 7.69 M | 197.85 M |
| SM | Sm Energy Company | 43.0987 | 6.94 B | -0.4486 | -1.03 | 961.66 K | 41.45 M |
| TFX | Teleflex Inc | 62.5723 | 6.58 B | -0.4499 | -0.71 | 86.2 K | 5.39 M |
| M | Macy's Inc | 22.9317 | 6.55 B | -1.0332 | -4.31 | 13.76 M | 315.61 M |
| NEU | Newmarket Corp | 210.2311 | 6.4 B | -2.6836 | -1.26 | 71.4 K | 15.01 M |
| OGC | OceanaGold Corporation | 9.3268 | 6.19 B | -0.055 | -0.59 | 1.8 K | 16.79 K |
| ICL | Israel Chemicals Ltd | 4.6399 | 5.9 B | -0.0454 | -0.97 | 6 K | 27.84 K |
| AN | Autonation Inc | 38.90 | 5.89 B | -1.00 | -2.51 | 1.14 M | 44.51 M |
| UGP | Ultrapar Participacoes S.A. ADR | 7.1076 | 5.74 B | -0.1041 | -1.44 | 826.4 K | 5.87 M |
| KRG | Kite Realty Group Trust | 10.5081 | 5.26 B | -0.0601 | -0.57 | 76.47 K | 803.61 K |
| SKY | Skyline Corp | 3.7514 | 4.99 B | -0.0671 | -1.76 | 30.2 K | 113.29 K |
| MUR | Murphy Oil Corp | 31.6307 | 4.98 B | -0.2715 | -0.85 | 1.21 M | 38.18 M |
| CUZ | Cousins Properties Inc | 14.4028 | 4.87 B | -0.1042 | -0.72 | 295.06 K | 4.25 M |
| PIPR | Piper Jaffray Companies | 5.2769 | 4.72 B | -0.0317 | -0.6 | 198.36 K | 1.05 M |
| MTH | Meritage Corp | 16.8473 | 4.33 B | -0.1888 | -1.11 | 826.73 K | 13.93 M |
| PVH | Phillips-Van Heusen Corp | 112.6613 | 4.29 B | -1.5893 | -1.39 | 1.12 M | 126.02 M |
| CGAU | Centerra Gold Inc | 7.0404 | 4.29 B | -0.5213 | -6.89 | 29.5 K | 207.69 K |
| AGX | Argan Inc | 13.098 | 4.27 B | -0.1086 | -0.82 | 223.5 K | 2.93 M |
| GEF | Greif Bros. Corp | 24.9489 | 4.15 B | -0.6835 | -2.67 | 329.4 K | 8.22 M |
| JOE | St. Joe Company | 20.7298 | 4.12 B | -0.1331 | -0.64 | 432 K | 8.96 M |
| THO | Thor Industries | 27.5564 | 4.12 B | -0.7406 | -2.62 | 973.1 K | 26.82 M |
| MANU | Manchester United Ltd | 12.1228 | 4 B | -0.2133 | -1.73 | 24.27 K | 294.18 K |
| AKO-A | Embotelladora Andina S.A | 15.1608 | 3.99 B | -0.1151 | -0.75 | 1.2 K | 18.19 K |
| GEF-B | Greif Inc | 23.3482 | 3.89 B | -0.2847 | -1.2 | 15.5 K | 361.9 K |
| GEFB | Greif, Inc. | 25.0825 | 3.16 B | -0.3059 | -1.2 | 15.46 K | 387.83 K |
| DKL | Delek Logistics Partners LP | 7.0139 | 3.08 B | -0.1565 | -2.18 | 30.1 K | 211.12 K |
| KBH | KB Home | 12.7335 | 3.07 B | -0.0784 | -0.61 | 3.32 M | 42.3 M |
| BTE | Baytex Energy Corp | 35.0062 | 2.92 B | -0.4919 | -1.39 | 146.3 K | 5.12 M |
| CUBI | Customers Bancorp | 12.7273 | 2.88 B | -0.9091 | -6.67 | 59.62 K | 758.8 K |
| BANC | First Pactrust Bancorp | 8.1986 | 2.85 B | -0.0831 | -1 | 30.3 K | 248.42 K |
| UNFI | United Nat Foods | 52.07 | 2.84 B | -0.72 | -1.36 | 608.25 K | 31.67 M |
| FSM | Fortuna Silver Mines | 4.68 | 2.81 B | -0.06 | -1.27 | 108.94 K | 509.83 K |
| KSS | Kohl's Corp | 24.086 | 2.81 B | -3.2796 | -11.98 | 20.64 M | 497.22 M |
| DAC | Danaos Corp | 31.3132 | 2.77 B | -0.5756 | -1.81 | 793 | 24.83 K |
| AAP | Advance Auto Parts Inc | 64.0132 | 2.77 B | -3.5847 | -5.3 | 3.21 M | 205.56 M |
| LPL | Lg Display Co. Ltd ADR | 13.0858 | 2.59 B | -0.7399 | -5.35 | 1.3 M | 17.03 M |
| LEU | Centrus Energy Corp. | 156.5934 | 2.25 B | -2.7473 | -1.72 | 1.96 K | 306.77 K |
| CPRI | Capri Holdings Ltd | 53.04 | 2.25 B | -0.41 | -0.77 | 2.85 M | 151.29 M |
| UAA | Under Armour | 13.9036 | 2.22 B | -0.2351 | -1.66 | 3.47 M | 48.29 M |
| NGL | Ngl Energy Partners LP | 8.8933 | 2.14 B | -0.1841 | -2.03 | 40.05 K | 356.13 K |
| DRD | Drdgold Ltd ADR | 4.5209 | 2.14 B | -0.0236 | -0.52 | 22.5 K | 101.72 K |
| PBI | Pitney Bowes Inc | 6.0489 | 2.13 B | -0.0709 | -1.16 | 4.59 M | 27.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 154.7898 | 7.15 M | -8.0315 | -4.93 | 1.34 K | 207.42 K |
| KEI | Kolibri Global Energy Inc | 4.30 | -0.40 | -8.51 | 15.66 K | 67.34 K | |
| FLNT | Flint Corp | 8.80 | -0.80 | -8.33 | 60 | 528 | |
| HMMC | Hemlo Mining Corp. | 180.00 | -9.00 | -4.76 | 2.07 K | 373.14 K | |
| GAU | Galiano Gold Inc | 3.91 | -0.11 | -2.74 | 128.3 K | 501.65 K | |
| ATRL | Atkinsrealis Group Inc | 33.5924 | -0.8527 | -2.48 | 825.62 K | 27.73 M | |
| DOL | Dollarama Inc | 9.8647 | -0.2336 | -2.31 | 3.36 M | 33.16 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4233 | -0.1038 | -2.29 | 906.01 K | 4.01 M | |
| CG | Centerra Gold Inc | 3.887 | -0.0896 | -2.25 | 380 K | 1.48 M | |
| ELD | Eldorado Gold | 70.1681 | -1.5614 | -2.18 | 2.03 M | 142.35 M | |
| FM | First Quantum Minerals Ltd | 19.533 | -0.4124 | -2.07 | 2.64 M | 51.6 M | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.0974 | -2.04 | 4.27 K | 19.97 K | |
| X | TMX Group Ltd | 6.9778 | -0.1408 | -1.98 | 279.16 K | 1.95 M | |
| PWF-PA | Power Financial Corp Pref A | 11.6932 | -0.2328 | -1.95 | 3.1 K | 36.25 K | |
| III | Imperial Metals Corp | 12.34 | -0.21 | -1.67 | 87.78 K | 1.08 M | |
| BTE | Baytex Energy Corp | 34.7279 | -0.5391 | -1.53 | 398.19 K | 13.83 M | |
| BIR | Birchcliff Energy Ltd | 5.0258 | -0.0771 | -1.51 | 218.9 K | 1.1 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.7297 | -0.0698 | -1.45 | 17.04 K | 80.58 K | |
| RIC | Richmont Mines | 4.7644 | -0.0697 | -1.44 | 11.29 K | 53.77 K | |
| IMG | Iamgold Corp | 11.2624 | -0.163 | -1.43 | 1.85 M | 20.84 M | |
| TVA-B | TVA Group Inc | 8.36 | -0.12 | -1.42 | 3 K | 25.08 K | |
| GTE | Gran Tierra Energy Inc | 56.10 | -0.80 | -1.41 | 417.4 K | 23.42 M | |
| JAG | Jaguar Mining Inc | 585.3435 | -8.2434 | -1.39 | 156.3 K | 91.49 M | |
| NDM | Northern Dynasty Minerals Ltd | 3.57 | -0.05 | -1.38 | 34.9 K | 124.59 K | |
| TWC | Twc Enterprises Ltd | 6.6359 | -0.0908 | -1.35 | 704 | 4.67 K | |
| LUN | Lundin Mining Corp | 4.0914 | -0.055 | -1.33 | 2.7 M | 11.06 M | |
| BCE-PH | Bce Inc Pref H | 10.5121 | -0.1388 | -1.3 | 1.28 K | 13.44 K | |
| STN | Stantec Inc | 15.3012 | -0.2018 | -1.3 | 49.77 K | 761.6 K | |
| PBH | Premium Brands Holdings Corp | 10.9747 | -0.1447 | -1.3 | 13.18 K | 144.68 K | |
| TAL | Petrotal Corp | 60.9337 | -0.7169 | -1.16 | 510 | 31.08 K | |
| AGF-B | AGF Management Limited | 3.8971 | -0.0443 | -1.12 | 261.21 K | 1.02 M | |
| MRC | Morguard Corp | 99.3657 | -1.1176 | -1.11 | 1.16 K | 114.77 K | |
| EXE | Extendicare Inc | 3.222 | -0.035 | -1.07 | 156.7 K | 504.89 K | |
| SVM | Silvercorp Metals Inc | 4.8705 | -0.0527 | -1.07 | 135.5 K | 659.95 K | |
| FVI | Fortuna Mines Inc | 4.64 | -0.05 | -1.07 | 95 K | 440.8 K | |
| IVN | Ivanhoe Mines Ltd | 4.65 | -0.05 | -1.06 | 16.1 K | 74.87 K | |
| PTM | Platinum Group Metals Ltd | 97.00 | -1.00 | -1.02 | 1.09 K | 105.83 K | |
| QTRH | Quarterhill Inc | 3.4156 | -0.0352 | -1.02 | 215.12 K | 734.78 K | |
| USA | Americas Silver Corp | 29.40 | -0.30 | -1.01 | 4.08 K | 120.04 K | |
| GDL | Goodfellow Inc | 3.6435 | -0.0345 | -0.94 | 700 | 2.55 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.9017 | -0.0432 | -0.87 | 17.95 K | 87.99 K | |
| CORS | Corus Entertainment Holdings Inc. | 5409.8438 | -47.2271 | -0.87 | 464 | 2.51 M | |
| GIB-A | CGI Inc | 22.7126 | -0.1982 | -0.87 | 1.92 M | 43.68 M | |
| CJR-B | Corus Entertainment Inc | 10.8068 | -0.0943 | -0.87 | 232 K | 2.51 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.7262 | -0.1109 | -0.86 | 1.5 K | 19.09 K | |
| CLS | Celestica Inc Sv | 7.37 | -0.06 | -0.81 | 429.6 K | 3.17 M | |
| CYB | Cymbria Corp Cl A | 12.32 | -0.10 | -0.81 | 40.83 K | 502.96 K | |
| K | Kinross Gold Corp | 9.0823 | -0.0713 | -0.78 | 2.35 M | 21.35 M | |
| AIF | Altus Group Ltd | 6.0276 | -0.0447 | -0.74 | 11.56 K | 69.67 K | |
| MX | Methanex Corp | 22.408 | -0.1658 | -0.73 | 253.03 K | 5.67 M | |
| TXP | Touchstone Exploration Inc | 24.72 | -0.18 | -0.72 | 112.32 K | 2.78 M | |
| KRN | Karnalyte Resources Inc | 6.95 | -0.05 | -0.71 | 15.5 K | 107.72 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.985 | -0.0709 | -0.71 | 8.5 K | 84.87 K | |
| CGO | Cogeco Inc Sv | 20.6201 | -0.1414 | -0.68 | 1.67 K | 34.41 K | |
| CGY | Calian Group Ltd | 12.8754 | -0.0879 | -0.68 | 3.33 K | 42.88 K | |
| CTC-A | Canadian Tire Corporation Limited | 45.0437 | -0.305 | -0.67 | 223.6 K | 10.07 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.9401 | -0.0334 | -0.67 | 2.7 K | 13.34 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.8631 | -0.0917 | -0.66 | 5.9 K | 81.82 K | |
| OVV | Ovintiv Inc | 78.7974 | -0.5128 | -0.65 | 456.12 K | 35.94 M | |
| KEY | Keyera Corp | 10.0912 | -0.0641 | -0.63 | 107.76 K | 1.09 M | |
| HBM | Hudbay Minerals Inc | 9.2177 | -0.0574 | -0.62 | 633.2 K | 5.84 M | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.0437 | -0.0613 | -0.61 | 7.51 K | 75.46 K | |
| OGC | Oceanagold Corp | 9.1899 | -0.0549 | -0.59 | 33.03 K | 303.57 K | |
| DSG | Descartes Sys | 8.56 | -0.05 | -0.58 | 158.01 K | 1.35 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.8239 | -0.0686 | -0.58 | 3.32 K | 39.29 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.4186 | -0.0722 | -0.54 | 12.62 K | 169.36 K | |
| CGG | China Gold Int Resources Corp | 3.1433 | -0.0164 | -0.52 | 72.51 K | 227.92 K | |
| CTC | Canadian Tire Corp Ltd | 58.3443 | -0.3029 | -0.52 | 1.34 K | 78.18 K | |
| KBL | Kbro Linen Inc | 18.6989 | -0.0967 | -0.51 | 3.1 K | 57.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 15.18 | 262.33 M | -0.08 | -0.52 | 528.94 K | 8.03 M |
| AZFL | Amazonas Florestal Ltd | 55.00 | 1.64 M | -5.00 | -8.33 | 110 | 6.05 K |
| ERHE | ERHC Energy Inc | 9.45 | 287.94 K | -0.10 | -1.05 | 338.54 K | 3.2 M |
| PCHK | Pacific Conquest Holdings Inc | 450.00 | 120.05 K | -100.00 | -18.18 | 2 | 900 |
| USRM | U.S. Stem Cell Inc | 15.50 | 64.15 K | -1.50 | -8.82 | 69 | 1.07 K |
| AMBS | Amarantus BioScience Holdings Inc | 4.23 | 63.04 K | -1.17 | -21.67 | 256.24 K | 1.08 M |
| XDSL | mPhase Technologies Inc | 11.00 | 16.8 K | -1.50 | -12 | 2.3 K | 25.32 K |
| CGIP | Celadon Group Inc | 16.9838 | 5.66 K | -0.2142 | -1.25 | 252.54 K | 4.29 M |
| SPDC | Speed Commerce Inc | 27.52 | 603 | -0.48 | -1.71 | 1.88 K | 51.77 K |
| PRXIQ | Premier Exhibitions Inc | 26.70 | 491 | -0.30 | -1.11 | 7.36 K | 196.41 K |
| YVRLF | Liquid Media Group Ltd. | 80.40 | 482 | -3.60 | -4.29 | 1.45 K | 116.82 K |
| PEHD | Perigee Holdings Inc. | 48.00 | 130 | -2.00 | -4 | 796 | 38.21 K |
| ANDI | Andiamo Corporation | 12.60 | -1.40 | -10 | 24 | 302.4 | |
| PSYC | Global Trac Solutions Inc | 7.00 | -0.50 | -6.67 | 100 | 700 | |
| EGDFF | Energold Drilling Corp | 3.0774 | -0.0326 | -1.05 | 18.8 K | 57.86 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 20.00 | 315.11 K | -0.50 | -2.44 | 17.81 K | 356.2 K |
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 645 | 2.9 K | |
| MANU | Manhattan Uranium Discovery Corp. | 50.00 | -30.00 | -37.5 | 75 | 3.75 K | |
| CTN | Centurion Minerals Ltd | 28.7999 | -12.00 | -29.41 | 208 | 5.99 K | |
| KIP | Kiplin Metals Inc | 20.25 | -8.10 | -28.57 | 39 K | 789.75 K | |
| PDQ | Paradigm Gold Corporation | 11.00 | -3.00 | -21.43 | 340 | 3.74 K | |
| BFM | Bedford Metals Corp. | 8.1818 | -1.6364 | -16.67 | 137 | 1.12 K | |
| CTEK | CLEANTEK Industries Inc | 29.4118 | -5.2941 | -15.25 | 502 | 14.76 K | |
| XIM | Ximen Mining Corp | 3.75 | -0.625 | -14.29 | 4.17 K | 15.62 K | |
| JSPX | JasperX Technologies Inc. | 12.00 | -2.00 | -14.29 | 15 | 180 | |
| TWO | T2 Metals Corp. | 7.50 | -1.00 | -11.76 | 500 | 3.75 K | |
| KCC | Kincora Copper Limited | 28.50 | -3.00 | -9.52 | 679 | 19.35 K | |
| SC-H | Serrano Resources Ltd | 7.25 | -0.75 | -9.38 | 3.77 K | 27.3 K | |
| TRAN | Clean Energy Transition Inc. | 5.00 | -0.50 | -9.09 | 24 | 120 | |
| BVA | Bravada Gold Corporation | 4.40 | -0.40 | -8.33 | 1.91 K | 8.4 K | |
| BTR | Bonterra Resources Inc | 11.00 | -1.00 | -8.33 | 1.32 K | 14.52 K | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -1.75 | -8.33 | 29 | 558.25 | |
| GBML | Global Battery Metals Ltd | 13.00 | -1.00 | -7.14 | 325 | 4.22 K | |
| TK | Tinka Resources Limited | 3.90 | -0.30 | -7.14 | 58.26 K | 227.21 K | |
| EON | EON Lithium Corp. | 14.00 | -1.00 | -6.67 | 2.34 K | 32.77 K | |
| VCV | Vatic Ventures Corp. | 70.6467 | -4.7098 | -6.25 | 10 | 706.47 | |
| SA-H | Southern Arc Minerals Inc | 3.50 | -0.20 | -5.41 | 13.1 K | 45.85 K | |
| BBB | Brixton Metals Corporation | 19.00 | -1.00 | -5 | 360 | 6.84 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.20 | -3.7 | 15.74 K | 81.85 K | |
| KLE-H | Kingsland Energy Corp | 46.40 | -1.60 | -3.33 | 44 | 2.04 K | |
| SKRR | SKRR Exploration Inc | 144.0003 | -4.50 | -3.03 | 1.15 K | 165.46 K | |
| RET-A | Reitmans (Canada) Limited | 8.4946 | -0.2394 | -2.74 | 176.02 K | 1.5 M | |
| LQWD | LQwD FinTech Corp | 27.30 | -0.70 | -2.5 | 39 | 1.06 K | |
| LPK | Lupaka Gold Corp | 4.20 | -0.10 | -2.33 | 11.89 K | 49.94 K | |
| NEXG | NeXGold Mining Corp | 10.44 | -0.24 | -2.25 | 308 | 3.22 K | |
| CTH | CoTec Holdings Corp. | 480.00 | -10.00 | -2.04 | 47 | 22.56 K | |
| MXL-H | MX Gold Corp | 5.90 | -0.10 | -1.67 | 5.95 K | 35.09 K | |
| REX | Orex Minerals Inc | 3.30 | -0.05 | -1.49 | 820 | 2.71 K | |
| SLG | PetroTal Corp | 11.2915 | -0.1328 | -1.16 | 50.96 K | 575.37 K | |
| KTN | Kootenay Silver Inc | 9.90 | -0.10 | -1 | 1.27 K | 12.57 K | |
| GBU | Gabriel Resources Ltd | 25.00 | -0.20 | -0.79 | 369.29 K | 9.23 M |