Loser Volumes for 30 November 2012 from 00:00:00 until 23:59:59
Loser Volumes for 30 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 32.0324 | 62.83 B | -0.6455 | -1.98 | 297.7 K |
| PSLV | Sprott Physical Silver Trust ETV | 13.27 | 12.01 B | -0.24 | -1.78 | 1.3 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.9157 | 4.4 B | -0.1399 | -1.16 | 23.27 K |
| LEU | Centrus Energy Corp | 134.6154 | 3.63 B | -21.978 | -14.04 | 12.23 K |
| NHC | National Healthcare Corp | 30.124 | 3.48 B | -0.4849 | -1.58 | 58.4 K |
| NG | Novagold Resources Inc | 4.44 | 2.61 B | -0.07 | -1.55 | 927.16 K |
| SVM | Silvercorp Metals Inc | 4.849 | 2.11 B | -0.0882 | -1.79 | 733.69 K |
| NAK | Northern Dynasty Minerals | 3.49 | 818.05 M | -0.12 | -3.32 | 177.58 K |
| MTA | Metalla Royalty and Streaming Ltd | 3.7715 | 700.82 M | -0.1034 | -2.67 | 13.05 K |
| OBE | Obsidian Energy Ltd | 61.6288 | 678.45 M | -0.7257 | -1.16 | 251.34 K |
| CTGO | Contango Ore Inc | 7.10 | 491.42 M | -0.40 | -5.33 | 200 |
| CIX | Compx International Inc | 7.5432 | 364.76 M | -0.0572 | -0.75 | 6.67 K |
| GORO | Gold Resource Corp | 11.7308 | 352.92 M | -0.2588 | -2.16 | 304.16 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0807 | 276.72 M | -0.0429 | -1.37 | 115.13 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.68 | 254.85 M | -0.07 | -1.47 | 142.01 K |
| NEN | New England Realty Associates | 20.2367 | 195.66 M | -0.6833 | -3.27 | 2.1 K |
| PLX | Protalix Biotherapeutics | 55.50 | 186.93 M | -0.50 | -0.89 | 34.15 K |
| SIF | Sifco Industries | 15.0856 | 165.61 M | -0.6701 | -4.25 | 4.6 K |
| PLG | Platinum Group Metals Ltd | 97.48 | 163.61 M | -1.52 | -1.54 | 610 |
| OPHC | Optimumbank Hlds | 21.16 | 113.24 M | -0.44 | -2.04 | 3 |
| CEV | Eaton Vance California Muni Income Trust | 7.661 | 70.83 M | -0.0877 | -1.13 | 11.8 K |
| CVU | CPI Aerostructures | 9.51 | 64.73 M | -0.15 | -1.55 | 12.36 K |
| DXR | Daxor Corp | 7.4156 | 63.34 M | -0.0765 | -1.02 | 630 |
| XTNT | Xtant Medical Holdings Inc | 148.7999 | 61.8 M | -3.60 | -2.36 | 598 |
| WWR | Westwater Resources | 2067.00 | 54.97 M | -12.00 | -0.58 | 43 |
| CPHI | China Pharma Holdings | 29.00 | 46.26 M | -2.00 | -6.45 | 2.26 K |
| AGIG | AGIG | 70.00 | 41.99 M | -1.25 | -1.75 | 12.35 K |
| JOB | General Employment Enterprises | 4.90 | 22.71 M | -0.376 | -7.13 | 320 |
| CVM | Cel-Sci Corp | 2550.00 | 21.85 M | -75.00 | -2.86 | 291 |
| BESS | Bimergen Energy Corporation | 75.60 | 19.94 M | -5.60 | -6.9 | 9 |
| MXC | Mexco Energy Corp | 5.2525 | 17.7 M | -0.1745 | -3.22 | 5.5 K |
| BRN | Barnwell Industries | 3.239 | 14.83 M | -0.0194 | -0.6 | 500 |
| REED | Reed's, Inc. | 2002.6971 | 10.2 M | -95.0922 | -4.53 | 377 |
| UUU | Universal Security Instruments | 3.3681 | 10.08 M | -0.0252 | -0.74 | 200 |
| PLAG | Planet Green Holdings Corp | 325.00 | 8.25 M | -5.00 | -1.52 | 482 |
| AMBO | Ambow Education Holding Ltd ADR | 855.00 | 6.52 M | -6.00 | -0.7 | 91 |
| ITP | IT Tech Packaging Inc | 18.9856 | 3.04 M | -0.2066 | -1.08 | 2.09 K |
| AUMN | Golden Minerals Company | 99.75 | 2.45 M | -0.75 | -0.75 | 21.47 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5119.1099 | 5.88 T | -26.2402 | -0.51 | 17.29 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 17.6925 | 4.46 T | -0.1233 | -0.69 | 391.32 M |
| MSFT | Microsoft Corporation | 21.3601 | 3.62 T | -0.2688 | -1.24 | 83.69 M |
| CSCO | Cisco Systems Inc | 12.639 | 456.65 B | -0.0669 | -0.53 | 45.2 M |
| PANW | Palo Alto Networks Inc | 9.07 | 282.91 B | -0.2417 | -2.6 | 8.84 M |
| TXN | Texas Instruments | 20.3823 | 244.85 B | -0.4011 | -1.93 | 11.69 M |
| STX | Seagate Technology | 13.9626 | 186.35 B | -0.089 | -0.63 | 11.47 M |
| WDC | Western Digital Cp | 20.2199 | 181.72 B | -0.2964 | -1.44 | 5.5 M |
| ISRG | Intuitive Surg Inc | 58.7777 | 132.96 B | -0.6611 | -1.11 | 1.96 M |
| SNY | Sanofi-Aventis S.A. ADR | 27.0176 | 102.81 B | -0.2604 | -0.95 | 1.68 M |
| CDNS | Cadence Design Systems, Inc. | 12.75 | 92.72 B | -0.15 | -1.16 | 2.43 M |
| MAR | Marriot International | 31.6416 | 91.46 B | -0.2964 | -0.93 | 3.63 M |
| ROST | Ross Stores Inc | 24.9803 | 81.13 B | -0.2162 | -0.86 | 11.16 M |
| REGN | Regeneron Pharmaceuticals | 175.3653 | 79.6 B | -11.1149 | -5.96 | 2.34 M |
| PCAR | Paccar Inc | 17.9187 | 69.5 B | -0.0979 | -0.54 | 2.68 M |
| TER | Teradyne Inc | 14.3906 | 57.26 B | -0.1104 | -0.76 | 1.99 M |
| NXPI | Nxp Semiconductors | 21.6419 | 56.6 B | -0.4332 | -1.96 | 581.4 K |
| FANG | Diamondback Energy | 13.8365 | 55.91 B | -0.123 | -0.88 | 44.2 K |
| FAST | Fastenal Company | 7.3745 | 55.23 B | -0.0688 | -0.92 | 23.51 M |
| NBIS | Nebius Group N.V. | 21.82 | 53.97 B | -0.40 | -1.8 | 1.88 M |
| EA | Electronic Arts Inc | 14.3861 | 52.64 B | -0.2137 | -1.46 | 4.64 M |
| ADSK | Autodesk Inc | 33.13 | 49.56 B | -0.38 | -1.13 | 2.73 M |
| TTWO | Take-Two Interactive Software | 12.37 | 45.52 B | -0.16 | -1.28 | 1.5 M |
| WDAY | Workday Inc | 50.10 | 40.76 B | -1.60 | -3.09 | 584.16 K |
| BIDU | Baidu Inc ADR | 96.31 | 38.47 B | -2.69 | -2.72 | 4.45 M |
| NTAP | Netapp Inc | 23.2782 | 35.84 B | -0.1248 | -0.53 | 6.02 M |
| KHC | Kraft Heinz Company | 25.5528 | 31.33 B | -0.3953 | -1.52 | 6.09 M |
| ON | On Semiconductor | 6.615 | 31.26 B | -0.135 | -2 | 11.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.5752 | 31.2 B | -0.0731 | -0.58 | 952.81 K |
| BIIB | Biogen Inc | 149.09 | 29.8 B | -1.21 | -0.81 | 895.6 K |
| TCOM | Trip.com Group Ltd ADR | 9.5038 | 29.79 B | -0.1393 | -1.44 | 2.51 M |
| ALNY | Alnylam Pharmaceuticals | 16.97 | 29.42 B | -0.13 | -0.76 | 204.5 K |
| TSEM | Tower Semiconductor | 8.46 | 27.88 B | -0.06 | -0.7 | 4.1 K |
| VRSN | Verisign Inc | 33.7292 | 27.2 B | -5.126 | -13.19 | 45.13 M |
| JBHT | J B Hunt Transport | 52.4337 | 25.17 B | -0.344 | -0.65 | 999.64 K |
| INCY | Incyte Corp | 17.60 | 23.66 B | -0.33 | -1.84 | 809.69 K |
| CHTR | Charter Communications | 70.85 | 22.58 B | -0.46 | -0.65 | 1.83 M |
| UTHR | United Therapeutic | 52.55 | 21.92 B | -0.43 | -0.81 | 522.65 K |
| INSM | Insmed Inc | 7.16 | 21.34 B | -0.43 | -5.67 | 653.82 K |
| MKSI | Mks Instruments Inc | 20.8339 | 20.94 B | -0.1632 | -0.78 | 239.2 K |
| SSNC | SS&C Technologies | 10.5109 | 19.12 B | -0.0624 | -0.59 | 549.2 K |
| ENTG | Entegris Inc | 8.5788 | 19.07 B | -0.1054 | -1.21 | 2.54 M |
| PAAS | Pan Amer Silver Corp | 14.8723 | 18.43 B | -0.1093 | -0.73 | 1.11 M |
| EWBC | East West Bancorp | 15.7579 | 18.1 B | -0.2236 | -1.4 | 1.14 M |
| RGLD | Royal Gold Inc | 68.1348 | 17.15 B | -2.725 | -3.85 | 2.45 M |
| NDSN | Nordson Corp | 52.9662 | 16.86 B | -0.277 | -0.52 | 2.19 M |
| TSCO | Tractor Supply Company | 7.5635 | 16.84 B | -0.0649 | -0.85 | 5.83 M |
| PTC | Ptc Inc | 20.25 | 16.15 B | -0.46 | -2.22 | 961.99 K |
| LAMR | Lamar Advertis A | 21.9691 | 15.99 B | -0.1567 | -0.71 | 770.6 K |
| COO | Cooper Companies | 23.6603 | 14.48 B | -0.2392 | -1 | 7.89 M |
| IESC | Ies Holdings | 4.26 | 14.44 B | -0.24 | -5.33 | 744 |
| LULU | Lululemon Athletica | 71.78 | 14.04 B | -0.66 | -0.91 | 1.5 M |
| TXRH | Texas Roadhouse Inc | 13.6421 | 13.85 B | -0.156 | -1.13 | 528.95 K |
| EXEL | Exelixis Inc | 4.88 | 13.84 B | -0.36 | -6.87 | 8.72 M |
| NVMI | Nova Ltd | 7.72 | 12.52 B | -0.07 | -0.9 | 46.3 K |
| ICLR | Icon Plc | 27.59 | 12.13 B | -0.35 | -1.25 | 255.62 K |
| DPZ | Domino's Pizza Inc Common Stock | 35.6931 | 12.12 B | -0.3432 | -0.95 | 677.4 K |
| BMRN | Biomarin Pharmaceuticals | 48.50 | 11.6 B | -0.55 | -1.12 | 805.02 K |
| UMBF | Ump Financial Corp | 33.6946 | 11.17 B | -0.2226 | -0.66 | 193.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 282.45 | 11.11 B | -4.90 | -1.71 | 11.38 K |
| SMTC | Semtech Corp | 27.35 | 11.09 B | -0.51 | -1.83 | 1.03 M |
| AAL | American Airlines Group | 12.1519 | 10.61 B | -0.1037 | -0.85 | 4.89 M |
| ZION | Zions Bancorp | 14.8681 | 10.42 B | -0.1112 | -0.74 | 2.57 M |
| CYTK | Cytokinetics | 3.8526 | 10.38 B | -0.2652 | -6.44 | 113.82 K |
| ENSG | The Ensign Group IN | 6.1524 | 10.36 B | -0.031 | -0.5 | 368.38 K |
| BRKR | Bruker Corp | 13.998 | 9.79 B | -0.1438 | -1.02 | 630 K |
| KTOS | Kratos Defns | 4.45 | 9.23 B | -0.03 | -0.67 | 354.45 K |
| FCFS | First Cash Fin Svcs | 42.1195 | 9.18 B | -0.6015 | -1.41 | 273.25 K |
| COLB | Columbia Banking Sys | 8.6095 | 9.12 B | -0.0748 | -0.86 | 205.2 K |
| RGEN | Repligen Cp | 6.45 | 8.3 B | -0.07 | -1.07 | 273.43 K |
| ALKS | Alkermes Plc | 19.31 | 8.26 B | -0.39 | -1.98 | 1.39 M |
| AVAV | Aerovironment Inc | 20.41 | 8.06 B | -0.57 | -2.72 | 231.88 K |
| POWL | Powell Inds Inc | 29.0545 | 8 B | -0.2395 | -0.82 | 51.3 K |
| IDCC | Interdigital Inc | 32.8213 | 7.99 B | -0.2077 | -0.63 | 941.54 K |
| QRVO | Qorvo Inc | 17.28 | 7.88 B | -0.16 | -0.92 | 1.04 M |
| CHRD | Chord Energy Corp | 18.2323 | 7.84 B | -0.1327 | -0.72 | 1.08 M |
| AAON | Aaon Inc | 5.7157 | 7.58 B | -0.0951 | -1.64 | 259.69 K |
| AVT | Avnet Inc | 22.3895 | 7.29 B | -0.1758 | -0.78 | 1.06 M |
| POOL | Pool Corp | 35.5583 | 7.13 B | -0.2632 | -0.73 | 291.4 K |
| UBSI | United Bkshs Inc | 14.4323 | 6.74 B | -0.1928 | -1.32 | 211.7 K |
| CROX | Crocs Inc | 13.35 | 6.7 B | -0.30 | -2.2 | 1.66 M |
| CRUS | Cirrus Logic Inc | 31.32 | 6.42 B | -0.16 | -0.51 | 2.23 M |
| MRCY | Mercury Sys Inc | 8.457 | 6.35 B | -0.1924 | -2.22 | 182.82 K |
| HWC | Hancock Whitney Corp | 21.3487 | 6.31 B | -0.2582 | -1.19 | 463.6 K |
| HOMB | Home Bancshares Inc | 6.1266 | 6.3 B | -0.0351 | -0.57 | 1.43 M |
| RUSHA | Rush Entpr Cl A | 7.6253 | 6.29 B | -0.1394 | -1.8 | 330.89 K |
| MIDD | Middleby Corp | 42.4633 | 6.14 B | -0.32 | -0.75 | 271.91 K |
| RUSHB | Rush Entpr Cl B | 6.4365 | 6.1 B | -0.1113 | -1.7 | 4.24 K |
| SNEX | Stonex Group Inc | 5.1348 | 6.04 B | -0.1037 | -1.98 | 317.93 K |
| AMRX | Amneal Pharmaceuticals Inc | 20.34 | 6.01 B | -0.22 | -1.07 | 499.04 K |
| CACC | Credit Acceptance | 92.26 | 5.99 B | -0.70 | -0.75 | 49.24 K |
| NXST | Nexstar Media Group Inc | 6.5718 | 5.88 B | -0.4965 | -7.02 | 4.53 M |
| MMYT | Makemytrip Ltd | 13.94 | 5.86 B | -0.76 | -5.17 | 193.92 K |
| LGND | Ligand Pharm | 12.3082 | 5.85 B | -0.131 | -1.05 | 170.72 K |
| CWST | Casella Waste Sys | 4.42 | 5.85 B | -0.055 | -1.23 | 206.51 K |
| ACIW | Aci Worldwide Inc | 14.37 | 5.83 B | -0.13 | -0.9 | 552.24 K |
| ORKA | Oruka Therapeutics Inc | 1317.3635 | 5.72 B | -48.7913 | -3.57 | 2 |
| OZK | Bank Ozk | 11.121 | 5.65 B | -0.0595 | -0.53 | 316.72 K |
| SSRM | Ssr Mining Inc | 12.8573 | 5.6 B | -0.2381 | -1.82 | 660.23 K |
| BCPC | Balchem Cp | 33.1398 | 5.58 B | -0.2132 | -0.64 | 87.96 K |
| NOVT | Novanta Inc | 7.59 | 5.28 B | -0.13 | -1.68 | 111.88 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 60.7615 | 382.31 B | -0.7199 | -1.17 | 5.67 M |
| MRK | Merck & Company | 27.6186 | 315.57 B | -0.2556 | -0.92 | 15.74 M |
| GS | Goldman Sachs Group | 91.8088 | 302.99 B | -0.7327 | -0.79 | 4.26 M |
| C | Citigroup Inc | 25.4515 | 227.81 B | -0.4711 | -1.82 | 41.67 M |
| SAP | SAP Ag ADR | 61.6537 | 223.58 B | -0.3478 | -0.56 | 1.6 M |
| IBM | International Business Machines | 109.5914 | 212.71 B | -0.8418 | -0.76 | 5.16 M |
| NVO | Novo Nordisk A/S ADR | 26.3072 | 208.51 B | -0.247 | -0.93 | 265.49 K |
| DE | Deere & Company | 65.217 | 163.33 B | -0.6285 | -0.95 | 2.71 M |
| SCCO | Southern Copper Corp | 22.9962 | 155.11 B | -0.2787 | -1.2 | 2.1 M |
| CRM | Salesforce.com Inc | 38.8472 | 152.29 B | -0.2661 | -0.68 | 3.5 M |
| UL | Unilever Plc ADR | 28.374 | 138.16 B | -0.3256 | -1.13 | 5.43 M |
| COF | Capital One Financial Corp | 45.3689 | 135.46 B | -0.5198 | -1.13 | 3.34 M |
| BMY | Bristol-Myers Squibb Company | 20.9238 | 133.69 B | -0.1218 | -0.58 | 8.58 M |
| GLW | Corning Inc | 8.7169 | 126.2 B | -0.0712 | -0.81 | 13.34 M |
| PH | Parker-Hannifin Corp | 65.8137 | 125.77 B | -0.9934 | -1.49 | 2.21 M |
| HDB | Hdfc Bank Ltd ADR | 8.2976 | 123.72 B | -0.1438 | -1.7 | 7.42 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.7853 | 122.83 B | -0.1358 | -2.76 | 21.18 M |
| PGR | Progressive Corp | 14.1308 | 122.53 B | -0.2261 | -1.57 | 5.85 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.5319 | 115.36 B | -0.315 | -3.2 | 11.35 M |
| IBN | Icici Bank Ltd ADR | 6.4811 | 108.51 B | -0.087 | -1.32 | 12.54 M |
| GSK | Glaxosmithkline Plc ADR | 22.3027 | 103.22 B | -0.2022 | -0.9 | 2.67 M |
| ACN | Accenture Plc | 52.9279 | 101.44 B | -0.335 | -0.63 | 2.65 M |
| KKR | KKR & Co. LP | 8.9186 | 99.36 B | -0.1168 | -1.29 | 1.32 M |
| CNQ | Canadian Natural Resources | 7.8524 | 96.69 B | -0.0551 | -0.7 | 9.06 M |
| FCX | Freeport-Mcmoran Inc | 30.3964 | 91.49 B | -0.1948 | -0.64 | 8.29 M |
| UPS | United Parcel Service | 46.0233 | 90.84 B | -0.2832 | -0.61 | 3.52 M |
| CMI | Cummins Inc | 69.8629 | 89.53 B | -1.2028 | -1.69 | 2.14 M |
| SHW | Sherwin-Williams Company | 44.7824 | 87.36 B | -0.3406 | -0.75 | 8.06 M |
| EMR | Emerson Electric Company | 35.2465 | 86.73 B | -0.2456 | -0.69 | 4.18 M |
| TRV | The Travelers Companies Inc | 52.552 | 79.49 B | -0.2671 | -0.51 | 2.78 M |
| GM | General Motors Company | 19.2488 | 79.06 B | -0.1562 | -0.8 | 6.54 M |
| SU | Suncor Energy Inc | 20.2604 | 77.91 B | -0.292 | -1.42 | 3.36 M |
| NWG | Natwest Group Plc ADR | 5.7266 | 77.29 B | -0.0602 | -1.04 | 177.66 K |
| FDX | Fedex Corp | 75.1589 | 73.79 B | -1.0662 | -1.4 | 2.03 M |
| AEM | Agnico-Eagle Mines Ltd | 44.1656 | 73.72 B | -0.4274 | -0.96 | 1.22 M |
| BSX | Boston Scientific Corp | 5.54 | 71.98 B | -0.09 | -1.6 | 19.76 M |
| KMI | Kinder Morgan | 17.5469 | 69.86 B | -0.2128 | -1.2 | 8.46 M |
| NKE | Nike Inc | 21.5851 | 63.15 B | -0.33 | -1.51 | 12.68 M |
| FIX | Comfort Systems USA | 9.7314 | 62.31 B | -0.072 | -0.73 | 109.13 K |
| VALE | Vale S.A. ADR | 7.4213 | 62.07 B | -0.0936 | -1.25 | 15.97 M |
| F | Ford Motor Company | 5.9335 | 57.5 B | -0.0414 | -0.69 | 41.33 M |
| OXY | Occidental Petroleum Corp | 48.3183 | 55.17 B | -0.6746 | -1.38 | 6.45 M |
| MT | Arcelormittal ADR | 30.1893 | 54.34 B | -0.2582 | -0.85 | 1.54 M |
| DVN | Devon Energy Corp | 33.8623 | 51.41 B | -0.6095 | -1.77 | 5.76 M |
| WPM | Wheaton Precious Metals | 30.8522 | 50.8 B | -0.2518 | -0.81 | 2.59 M |
| HEI | Heico Corp | 15.4298 | 50.34 B | -0.2885 | -1.84 | 484.62 K |
| WAB | Wabtec Corp | 39.5589 | 50.3 B | -0.3319 | -0.83 | 3.75 M |
| AMP | Ameriprise Financial Services | 45.6612 | 49.63 B | -0.5946 | -1.29 | 1.9 M |
| CMG | Chipotle Mexican Grill | 5.2756 | 48.05 B | -0.0604 | -1.13 | 26.16 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 44.6992 | 46.81 B | -0.5201 | -1.15 | 2.1 K |
| SPG-PJ | Simon Property Group Inc | 33.7524 | 44.82 B | -1.0803 | -3.1 | 1.65 K |
| LYV | Live Nation Entertainment | 8.78 | 42.28 B | -0.05 | -0.57 | 1.02 M |
| AIG | American International Group | 24.9573 | 41.77 B | -0.1657 | -0.66 | 15.67 M |
| DHI | D.R. Horton | 16.7729 | 41.59 B | -0.1293 | -0.76 | 4.92 M |
| AU | Anglogold Ashanti Ltd ADR | 25.9899 | 41.26 B | -0.5287 | -1.99 | 1.51 M |
| YUM | Yum! Brands | 40.7658 | 41.01 B | -4.491 | -9.92 | 26.02 M |
| CLS | Celestica Inc | 7.38 | 39.31 B | -0.05 | -0.67 | 237.5 K |
| CCJ | Cameco Corp | 15.5486 | 39.08 B | -0.3164 | -1.99 | 1.66 M |
| HMC | Honda Motor Company ADR | 20.4436 | 38.41 B | -0.178 | -0.86 | 263 K |
| EME | Emcor Group | 30.6012 | 36.4 B | -0.177 | -0.58 | 379.6 K |
| EQT | Eqt Corp | 29.8003 | 33.5 B | -0.2382 | -0.79 | 1.97 M |
| EXR | Extra Space Storage Inc | 21.5037 | 33.04 B | -0.1958 | -0.9 | 1.47 M |
| MLM | Martin Marietta Materials | 80.0815 | 32.56 B | -0.703 | -0.87 | 586.33 K |
| BAP | Credicorp Ltd | 95.1027 | 31.44 B | -1.1421 | -1.19 | 736.24 K |
| TPR | Tapestry Inc | 39.1108 | 31.44 B | -1.0278 | -2.56 | 4.16 M |
| LVS | Las Vegas Sands | 30.0074 | 31.33 B | -0.1802 | -0.6 | 6.15 M |
| TDY | Teledyne Technologies Inc | 63.00 | 31.07 B | -0.90 | -1.41 | 208 K |
| GFI | Gold Fields Ltd ADR | 7.8717 | 30.37 B | -0.1859 | -2.31 | 6.44 M |
| KGC | Kinross Gold Corp | 8.9846 | 27.98 B | -0.1694 | -1.85 | 6.13 M |
| DOV | Dover Corp | 37.6735 | 27.7 B | -0.2489 | -0.66 | 2.19 M |
| FTI | Technipfmc Plc | 27.3267 | 27.59 B | -0.2274 | -0.83 | 2.38 M |
| AVB | Avalonbay Communities | 84.1702 | 26.78 B | -0.7984 | -0.94 | 3.22 M |
| P | Everpure, Inc. | 8.72 | 26.64 B | -0.07 | -0.8 | 5.14 M |
| ATI | Allegheny Technologies Inc | 23.8399 | 26.36 B | -0.1275 | -0.53 | 1.54 M |
| DGX | Quest Diagnostics Inc | 43.9399 | 25.68 B | -0.251 | -0.57 | 1.47 M |
| PHM | Pultegroup | 14.3138 | 24.63 B | -0.2724 | -1.87 | 24.12 M |
| FICO | Fair Isaac and Company | 42.5989 | 24.25 B | -0.3183 | -0.74 | 195.67 K |
| DRI | Darden Restaurants | 31.1557 | 23.62 B | -0.4537 | -1.44 | 1.67 M |
| MKL | Markel Corp | 479.00 | 23.51 B | -9.01 | -1.85 | 41.14 K |
| XPO | Xpo Logistics Inc | 5.4857 | 23.13 B | -0.0518 | -0.94 | 376.02 K |
| RL | Ralph Lauren Corp | 123.208 | 22.63 B | -2.5961 | -2.06 | 924.2 K |
| SNA | Snap-On Inc | 59.3787 | 21.21 B | -0.441 | -0.74 | 277.6 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.4672 | 20.32 B | -0.2287 | -2.36 | 1.98 M |
| BCE | BCE Inc | 19.4845 | 20.32 B | -0.1382 | -0.7 | 671.1 K |
| ZBH | Zimmer Biomet Holdings | 57.1769 | 18.76 B | -0.338 | -0.59 | 1.25 M |
| DKS | Dick's Sporting Goods Inc | 36.8088 | 17.97 B | -0.3505 | -0.94 | 1.54 M |
| CX | Cemex S.A.B. DE C.V. ADR | 6.9647 | 17.08 B | -0.0861 | -1.22 | 14.21 M |
| BSAC | Banco Santander Chile ADR | 13.6933 | 16.35 B | -0.1017 | -0.74 | 774.3 K |
| GIB | CGI Group | 22.8272 | 15.29 B | -0.1192 | -0.52 | 662 K |
| SWK | Stanley Black & Decker Inc | 50.8934 | 15.25 B | -0.9838 | -1.9 | 931.2 K |
| MAS | Masco Corp | 12.6837 | 15.08 B | -0.0897 | -0.7 | 3.95 M |
| CSL | Carlisle Companies Inc | 48.1935 | 15.05 B | -0.2551 | -0.53 | 379.9 K |
| TXT | Textron Inc | 22.9833 | 15.02 B | -0.4109 | -1.76 | 3.38 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.7627 | 14.98 B | -0.1217 | -1.12 | 536 K |
| LDOS | Leidos Holdings Inc | 16.5799 | 14.93 B | -0.2013 | -1.2 | 720.3 K |
| TOL | Toll Brothers Inc | 28.7618 | 14.06 B | -0.1987 | -0.69 | 2.87 M |
| ALB | Albemarle Corp | 49.0543 | 14 B | -0.3118 | -0.63 | 1.04 M |
| DECK | Deckers Outdoor Corp | 6.3817 | 13.82 B | -0.0783 | -1.21 | 12.38 M |
| ONTO | Onto Innovation Inc | 14.46 | 13.36 B | -0.08 | -0.55 | 176.73 K |
| GGG | Graco Inc | 13.2543 | 13.33 B | -0.0966 | -0.72 | 911.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.60 | -15.79 | 4.75 K | |
| KEI | Kolibri Global Energy Inc | 3.80 | -0.50 | -11.63 | 157.35 K | |
| ELE | Elemental Royalty Corporation | 2399.1897 | -312.9377 | -11.54 | 4 | |
| BCT | Briacell Therapeutics Corp | 21.7272 | -2.4142 | -10 | 193 | |
| JAG | Jaguar Mining Inc | 544.1217 | -41.2218 | -7.04 | 1.15 M | |
| WFC | Wall Financial | 4.5739 | -0.2965 | -6.09 | 1 K | |
| CRRX | Carerx Corp | 13.7755 | -0.7872 | -5.41 | 6.54 K | |
| QRC | Queens Road Capital Investment Ltd | 4.1446 | -0.2182 | -5 | 3.7 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.40 | -0.17 | -4.76 | 89.6 K | |
| FLNT | Flint Corp | 8.40 | -0.40 | -4.55 | 6.58 K | |
| PPTA | Perpetua Resources Corp | 23.80 | -1.00 | -4.03 | 9.64 K | |
| FFH | Fairfax Financial Holdings Ltd | 259.2892 | -9.7429 | -3.62 | 1.06 M | |
| SEA | Seabridge Gold Inc | 11.5872 | -0.2991 | -2.52 | 12.52 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | -4.50 | -2.5 | 196 | |
| MCB | Mccoy Global Inc | 3.2431 | -0.0811 | -2.44 | 41.9 K | |
| BDI | Black Diamond Group Ltd | 14.6262 | -0.3653 | -2.44 | 82.56 K | |
| TGO | Terago Inc | 9.00 | -0.22 | -2.39 | 33.7 K | |
| LUN | Lundin Mining Corp | 3.9972 | -0.0942 | -2.3 | 1.77 M | |
| AUMN | Golden Minerals Company | 3.90 | -0.09 | -2.26 | 6.6 K | |
| CG | Centerra Gold Inc | 3.8016 | -0.0854 | -2.2 | 731.1 K | |
| KRN | Karnalyte Resources Inc | 6.80 | -0.15 | -2.16 | 27 K | |
| SVB | Silver Bull Resources Inc | 3.76 | -0.08 | -2.08 | 250 | |
| CHR | Chorus Aviation Inc | 21.61 | -0.4526 | -2.05 | 314.52 K | |
| IMO | Imperial Oil | 31.9634 | -0.6416 | -1.97 | 671.01 K | |
| AKT-A | AKITA Drilling Ltd | 7.3139 | -0.1463 | -1.96 | 3 K | |
| AGI | Alamos Gold Inc Cls A | 15.8239 | -0.3131 | -1.94 | 453.86 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.28 | -0.26 | -1.92 | 80.42 K | |
| BYD | Boyd Group Services Inc | 15.0676 | -0.274 | -1.79 | 122 K | |
| XTC | Exco Tech | 3.2902 | -0.0588 | -1.76 | 60.78 K | |
| CSCI | Cosciens Biopharma Inc | 22400.00 | -400.00 | -1.75 | 4 | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.4357 | -0.1113 | -1.7 | 4.2 K | |
| ESM | Euro Sun Mining Inc | 5.3584 | -0.0908 | -1.67 | 5.79 K | |
| CCL-B | CCL Industries Inc | 6.1424 | -0.1012 | -1.62 | 1.63 M | |
| HLF | High Liner | 9.3965 | -0.1502 | -1.57 | 7.2 K | |
| ACQ | Autocanada Inc | 12.3703 | -0.1976 | -1.57 | 15.32 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.3494 | -0.0686 | -1.55 | 1.4 K | |
| CCO | Cameco Corp | 15.4932 | -0.2308 | -1.47 | 1.04 M | |
| SSRM | Ssr Mining Inc | 12.8621 | -0.1819 | -1.39 | 167.4 K | |
| CEF | Sprott Physical Gold Silver Trust | 22.6823 | -0.3187 | -1.39 | 44.74 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.4543 | -0.2018 | -1.38 | 8.11 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.6616 | -0.1731 | -1.35 | 11.35 K | |
| TCL-A | Transcontinental Inc | 4.4268 | -0.0601 | -1.34 | 75.64 K | |
| NG | Novagold Res Inc | 4.43 | -0.06 | -1.34 | 143.53 K | |
| RCH | Richelieu Hardware Ltd | 9.6113 | -0.1261 | -1.3 | 4.45 K | |
| K | Kinross Gold Corp | 8.9665 | -0.1158 | -1.28 | 2.71 M | |
| SVM | Silvercorp Metals Inc | 4.8091 | -0.0614 | -1.26 | 148.6 K | |
| ESI | Ensign Energy Services Inc | 4.1052 | -0.0513 | -1.23 | 229.26 K | |
| SU | Suncor Energy Inc | 20.1621 | -0.2423 | -1.19 | 2.95 M | |
| SRV-UN | SIR Royalty Income Fund | 4.3239 | -0.0515 | -1.18 | 3.82 K | |
| PNP | Pinetree Capital Ltd | 176.00 | -2.00 | -1.12 | 817 | |
| MER | Africa Oil Corp | 6.3922 | -0.0724 | -1.12 | 2.88 M | |
| AEM | Agnico Eagle Mines Ltd | 43.2634 | -0.4765 | -1.09 | 913.03 K | |
| IFP | Interfor Corp | 6.827 | -0.0751 | -1.09 | 105.2 K | |
| FVI | Fortuna Mines Inc | 4.59 | -0.05 | -1.08 | 349.2 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.4479 | -0.0697 | -1.07 | 12.11 K | |
| ATH | Athabasca Oil Corp | 11.12 | -0.12 | -1.07 | 966.05 K | |
| ET | Evertz Technologies Ltd | 3.8181 | -0.0401 | -1.04 | 4.3 K | |
| MRE | Martinrea International Inc | 6.2805 | -0.0654 | -1.03 | 294.21 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.6085 | -0.0358 | -0.98 | 9.1 K | |
| EDV | Endeavour Mining Corp | 17.2316 | -0.1641 | -0.94 | 22.4 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.1101 | -0.0951 | -0.93 | 6.51 K | |
| TOT | Total Energy Services Inc | 10.5518 | -0.0989 | -0.93 | 24.02 K | |
| SGY | Surge Energy Inc | 23.0897 | -0.2103 | -0.9 | 210.15 K | |
| MDI | Major Drilling Grp | 8.6721 | -0.0754 | -0.86 | 437.87 K | |
| QBR-A | Quebecor Inc | 7.2605 | -0.0615 | -0.84 | 800 | |
| MTY | Mty Food Group Inc | 16.6845 | -0.1404 | -0.83 | 13.3 K | |
| CTC-A | Canadian Tire Corporation Limited | 44.6708 | -0.3729 | -0.83 | 208.9 K | |
| LNR | Linamar Corp | 18.7906 | -0.1568 | -0.83 | 20.97 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.9062 | -0.0788 | -0.79 | 11.78 K | |
| BTE | Baytex Energy Corp | 34.4545 | -0.2734 | -0.79 | 479.26 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.7543 | -0.1088 | -0.78 | 3.34 K | |
| EMA-PA | Emera Inc Pref A | 14.2449 | -0.1115 | -0.78 | 1.66 K | |
| CFW | Calfrac Well Services Ltd | 580.00 | -4.25 | -0.73 | 9.14 K | |
| WJX | Wajax Corp | 19.7331 | -0.1382 | -0.7 | 23.91 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.5908 | -0.0319 | -0.69 | 13.7 K | |
| AIM | Aimia Inc | 13.318 | -0.0903 | -0.67 | 386.8 K | |
| BCE-PZ | Bce Inc Pref Z | 9.9074 | -0.0652 | -0.65 | 400 | |
| TRX | Trx Gold Corporation | 4.65 | -0.03 | -0.64 | 59.7 K | |
| NFI | Nfi Group Inc. | 5.4167 | -0.0344 | -0.63 | 20.6 K | |
| EIF | Exchange Income Corp | 12.5525 | -0.079 | -0.63 | 68.5 K | |
| WPM | Wheaton Precious Metals Corp | 30.3838 | -0.1911 | -0.63 | 1.18 M | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 4.1305 | -0.0248 | -0.6 | 13.7 K | |
| OGC | Oceanagold Corp | 9.1351 | -0.0548 | -0.6 | 42.57 K | |
| PZA | Pizza Pizza Royalty Corp | 4.2113 | -0.025 | -0.59 | 18.6 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.7451 | -0.0453 | -0.58 | 1.41 K | |
| CJT | Cargojet Inc | 6.7117 | -0.039 | -0.58 | 6.2 K | |
| MRD | Melcor Dev | 8.883 | -0.0516 | -0.58 | 33 K | |
| TPX-A | Molson Coors Canada Inc | 29.0186 | -0.1678 | -0.57 | 100 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.5221 | -0.0486 | -0.57 | 375 | |
| BCE | BCE Inc | 19.3514 | -0.1058 | -0.54 | 2.4 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.9842 | -0.0649 | -0.54 | 3.18 K | |
| CGI | CDN General Inv | 9.4545 | -0.05 | -0.53 | 5.36 K | |
| GIB-A | CGI Inc | 22.5937 | -0.1189 | -0.52 | 1.79 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.4645 | -0.0756 | -0.52 | 5.04 K | |
| RFA | RFA Financial Inc. | 32.995 | -0.1686 | -0.51 | 50.84 K | |
| X | TMX Group Ltd | 6.9425 | -0.0353 | -0.51 | 185.22 K | |
| WN | George Weston Limited | 16.4089 | -0.0834 | -0.51 | 364.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 8.4515 | 30.95 B | -0.0509 | -0.6 | 1.51 K |
| LNWO | Light & Wonder, Inc. | 8.33 | 6.37 B | -0.06 | -0.72 | 281.2 K |
| GAMI | GAMCO Investors Inc | 22.0341 | 536.24 M | -0.1798 | -0.81 | 26.74 K |
| NTPIF | Nam Tai Property Inc. | 15.00 | 259.64 M | -0.18 | -1.19 | 437.71 K |
| HEWA | Healthwarehouse.Com | 4.23 | 7.4 M | -0.07 | -1.63 | 700 |
| FTEG | For The Earth Corp | 4.50 | 3.7 M | -1.50 | -25 | 6 |
| SEII | Sharing Economy International Inc | 800.00 | 855.22 K | -22.00 | -2.68 | 545 |
| KALY | Kali Inc | 5.00 | 101.82 K | -0.03 | -0.6 | 6.71 K |
| SAGD | Sativa Growth International | 7.00 | 67.73 K | -1.00 | -12.5 | 55 |
| AMBS | Amarantus BioScience Holdings Inc | 3.42 | 63.04 K | -0.81 | -19.15 | 169.99 K |
| VRSEF | Verisante Technology Inc | 5.80 | 48.33 K | -0.10 | -1.69 | 28.47 K |
| CBRI | CMTSU Liquidation Inc | 3.04 | 8.16 K | -0.08 | -2.56 | 244.3 K |
| CGIP | Celadon Group Inc | 16.8279 | 5.66 K | -0.1559 | -0.92 | 153.98 K |
| STTO | SITO Mobile Ltd. | 4.69 | 5.13 K | -0.16 | -3.3 | 34.65 K |
| CBDX | Curative Biosciences Inc | 8000.00 | 3.16 K | -300.00 | -3.61 | 156 |
| RTNB | root9B Holdings Inc | 8.25 | 610 | -0.585 | -6.62 | 14 |
| CALIQ | China Auto Logistics Inc. | 4.32 | 484 | -0.13 | -2.92 | 287.89 K |
| PEHD | Perigee Holdings Inc. | 40.00 | 32 | -8.00 | -16.67 | 1.26 K |
| ANDI | Andiamo Corporation | 11.90 | -0.70 | -5.56 | 941 | |
| MRNJ | Metatron Inc | 5615.7866 | -233.9912 | -4 | 2 | |
| EGDFF | Energold Drilling Corp | 3.05 | -0.0274 | -0.89 | 34.7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 120.00 | 79.57 M | -22.50 | -15.79 | 28 |
| SAG | Sterling Metals Corp | 110.00 | 10.02 M | -20.00 | -15.38 | 1 |
| EGR | EGR Exploration Ltd. | 12.00 | -3.00 | -20 | 1 | |
| BKM | Pacific Booker Minerals Inc | 6.58 | -1.62 | -19.76 | 40.15 K | |
| LMG | Lincoln Gold Mining Inc | 50.00 | -10.00 | -16.67 | 155 | |
| AAZ | Azincourt Energy Corp | 5.8637 | -1.1094 | -15.91 | 158 | |
| MAX | Max Resource Corp | 13.20 | -2.40 | -15.38 | 7 | |
| ENDR | Enduro Metals Corporation | 5.20 | -0.90 | -14.75 | 2.7 K | |
| EON | EON Lithium Corp. | 12.00 | -2.00 | -14.29 | 7.85 K | |
| VAX | Vantex Resources Ltd | 6.00 | -1.00 | -14.29 | 300 | |
| OMG | Omai Gold Mines Corp | 3.15 | -0.525 | -14.29 | 3.3 K | |
| GMI | Green Mining Innovation Inc. | 7.00 | -1.00 | -12.5 | 1 K | |
| GGX | GGX Gold Corp | 3.60 | -0.45 | -11.11 | 1.17 K | |
| CBI | Colibri Resource Corporation | 6.00 | -0.75 | -11.11 | 403 | |
| LX-H | Lincoln Ventures Ltd | 11.4286 | -1.4285 | -11.11 | 3 | |
| CTA | Centaurus Energy Inc | 130.00 | -15.00 | -10.34 | 2.52 K | |
| EPO-H | Encanto Potash Corp | 9.25 | -1.00 | -9.76 | 9 K | |
| NEXM | NexMetals Mining Corp. | 32.00 | -3.00 | -8.57 | 25 | |
| SA-H | Southern Arc Minerals Inc | 3.20 | -0.30 | -8.57 | 12.02 K | |
| BBB | Brixton Metals Corporation | 17.50 | -1.50 | -7.89 | 1.17 K | |
| MN | Manganese X Energy Corp | 6.00 | -0.50 | -7.69 | 65 K | |
| NVX | NV Gold Corporation | 3.25 | -0.25 | -7.14 | 20 | |
| KLE-H | Kingsland Energy Corp | 43.20 | -3.20 | -6.9 | 156 | |
| VCV | Vatic Ventures Corp. | 65.9369 | -4.7098 | -6.67 | 112 | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 35 | |
| MVI-H | Monitor Ventures Inc | 17.50 | -1.00 | -5.41 | 1.79 K | |
| UCU | Ucore Rare Metals Inc | 5.30 | -0.30 | -5.36 | 242.84 K | |
| DSY | Destiny Media Technologies Inc | 3.70 | -0.20 | -5.13 | 5.4 K | |
| GCOM | Green Shift Commodities Ltd. | 4.00 | -0.20 | -4.76 | 23.31 K | |
| LPK | Lupaka Gold Corp | 4.00 | -0.20 | -4.76 | 4.71 K | |
| KEEK | Personas Social Incorporated | 330.00 | -15.00 | -4.35 | 109 | |
| MBO | Mobio Technologies Inc | 10.80 | -0.40 | -3.57 | 13 | |
| BLDS | Badlands Resources Inc. | 17.00 | -0.50 | -2.86 | 2.7 K | |
| CAMB | Cambria Gold Mines Inc. | 61.50 | -1.00 | -1.6 | 6 K | |
| GBU | Gabriel Resources Ltd | 24.60 | -0.40 | -1.6 | 111.8 K | |
| GG | Galane Gold Ltd | 4.05 | -0.05 | -1.22 | 3.5 K | |
| MYID | Killi Ltd | 154.018 | -1.116 | -0.72 | 233.97 K |