Loser Volumes for 20 December 2012 from 00:00:00 until 23:59:59
Loser Volumes for 20 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 14.02 | 14.62 B | -0.19 | -1.34 | 2.02 M |
| PSLV | Sprott Physical Silver Trust ETV | 11.84 | 12.01 B | -0.42 | -3.43 | 2.68 M |
| GSAT | Globalstar | 6.00 | 10.84 B | -0.45 | -6.98 | 281.78 K |
| NG | Novagold Resources Inc | 4.30 | 2.61 B | -0.04 | -0.92 | 2.63 M |
| SVM | Silvercorp Metals Inc | 4.4964 | 2.11 B | -0.097 | -2.11 | 2.75 M |
| USAS | Americas Silver Corp | 30.90 | 1.38 B | -0.30 | -0.96 | 47 |
| NAK | Northern Dynasty Minerals | 3.48 | 818.05 M | -0.05 | -1.42 | 101.97 K |
| REPX | Riley Exploration Permian Inc | 56.2372 | 740.48 M | -0.9373 | -1.64 | 502 |
| OBE | Obsidian Energy Ltd | 64.3642 | 678.45 M | -0.7815 | -1.2 | 206.89 K |
| GAU | Galiano Gold Inc | 3.83 | 462.35 M | -0.12 | -3.04 | 504.2 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 343.28 M | -0.80 | -9.41 | 18.57 K |
| ELLO | Ellomay Capital Ltd | 5.5467 | 286 M | -0.0778 | -1.38 | 200 |
| TRX | Tanzanian Royalty Exploration Corp | 4.39 | 254.85 M | -0.06 | -1.35 | 500 K |
| GTE | Gran Tierra Energy Inc | 56.30 | 246.46 M | -0.80 | -1.4 | 58.99 K |
| SIF | Sifco Industries | 16.14 | 165.61 M | -0.4926 | -2.96 | 8.3 K |
| PED | Pedevco Corp | 1200.00 | 138.87 M | -600.00 | -33.33 | 25 |
| VFL | Delaware Florida Insured Muni | 7.1442 | 138.86 M | -0.0958 | -1.32 | 45.1 K |
| OPHC | Optimumbank Hlds | 19.20 | 113.24 M | -0.76 | -3.81 | 770 |
| WYY | Widepoint Corp | 3.333 | 102.73 M | -0.117 | -3.39 | 31.63 K |
| IBIO | Ibio Inc | 3400.00 | 70.54 M | -150.00 | -4.23 | 11 |
| WWR | Westwater Resources | 1956.00 | 54.97 M | -84.00 | -4.12 | 38 |
| CPHI | China Pharma Holdings | 21.00 | 46.26 M | -1.10 | -4.98 | 2.54 K |
| COHN | Cohen & CO Inc | 5.1143 | 36.33 M | -0.2191 | -4.11 | 950 |
| NNVC | Nanoviricides Inc | 34.30 | 35.62 M | -0.70 | -2 | 2.27 K |
| SDEV | Stablecoin Development Corporation | 110327.8594 | 30.1 M | -2024.3672 | -1.8 | 2 |
| INLX | Intellinetics Inc | 105.00 | 24.54 M | -35.00 | -25 | 105 |
| BESS | Bimergen Energy Corporation | 63.00 | 19.94 M | -9.80 | -13.46 | 1.12 K |
| MXC | Mexco Energy Corp | 5.0393 | 17.7 M | -0.1648 | -3.17 | 300 |
| BRN | Barnwell Industries | 3.1903 | 14.83 M | -0.0486 | -1.5 | 1.2 K |
| INUV | Inuvo Inc | 10.70 | 14.21 M | -1.00 | -8.55 | 19.65 K |
| TOVX | Theriva Biologics Inc | 14000.00 | 10.27 M | -875.00 | -5.88 | 4 |
| UUU | Universal Security Instruments | 3.5365 | 10.08 M | -0.101 | -2.78 | 2.3 K |
| PLAG | Planet Green Holdings Corp | 297.50 | 8.25 M | -17.50 | -5.56 | 512 |
| DSS | Document Security Systems | 4736.2271 | 5.35 M | -103.8647 | -2.15 | 36 |
| ITP | IT Tech Packaging Inc | 17.3361 | 3.04 M | -0.0991 | -0.57 | 5.05 K |
| TPHS | Trinity Pl Hlds Inc | 4.6307 | 1.48 M | -0.0398 | -0.85 | 4.92 K |
| ENSV | Enservco Corpporation | 7.95 | 29.09 K | -0.75 | -8.62 | 552 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.7714 | 4.46 T | -0.1385 | -0.87 | 481.69 M |
| PANW | Palo Alto Networks Inc | 8.63 | 282.91 B | -0.0517 | -0.6 | 1.52 M |
| MRVL | Marvell Technology Inc | 7.3276 | 169.51 B | -0.2255 | -2.99 | 8.29 M |
| GILD | Gilead Sciences Inc | 25.4432 | 162.83 B | -0.3765 | -1.46 | 9.79 M |
| ISRG | Intuitive Surg Inc | 54.2566 | 132.96 B | -3.0156 | -5.27 | 15.33 M |
| ADBE | Adobe Systems Inc | 37.87 | 99.91 B | -0.22 | -0.58 | 4.33 M |
| CME | CME Group Inc | 29.6914 | 96.17 B | -0.7105 | -2.34 | 4.69 M |
| MNST | Monster Beverage Cp | 8.6867 | 91.49 B | -0.1566 | -1.77 | 8.08 M |
| ROST | Ross Stores Inc | 23.3674 | 81.13 B | -0.2347 | -0.99 | 4.79 M |
| REGN | Regeneron Pharmaceuticals | 171.6802 | 79.6 B | -2.7911 | -1.6 | 837.6 K |
| GRMN | Garmin Ltd | 27.5055 | 58.77 B | -0.4117 | -1.47 | 799.6 K |
| FANG | Diamondback Energy | 14.6205 | 55.91 B | -0.123 | -0.83 | 200.5 K |
| EA | Electronic Arts Inc | 13.541 | 52.64 B | -0.4468 | -3.19 | 8.26 M |
| EXC | Exelon Corp | 13.1707 | 46.69 B | -0.0748 | -0.56 | 7.65 M |
| TTWO | Take-Two Interactive Software | 11.69 | 45.52 B | -0.29 | -2.42 | 5.88 M |
| PAYX | Paychex Inc | 21.7758 | 42.16 B | -0.4438 | -2 | 13.49 M |
| BIDU | Baidu Inc ADR | 99.84 | 38.47 B | -0.74 | -0.74 | 4.18 M |
| NTAP | Netapp Inc | 25.0107 | 35.84 B | -0.1762 | -0.7 | 4.38 M |
| ACGL | Arch Capital Grp Ltd | 13.8515 | 35.33 B | -0.1394 | -1 | 2.54 M |
| ON | On Semiconductor | 6.95 | 31.26 B | -0.05 | -0.71 | 6.18 M |
| TCOM | Trip.com Group Ltd ADR | 11.2752 | 29.79 B | -0.1791 | -1.56 | 3.73 M |
| VRSN | Verisign Inc | 37.4231 | 27.2 B | -0.4049 | -1.07 | 4.65 M |
| FSLR | First Solar Inc | 32.25 | 25.01 B | -0.78 | -2.36 | 3.32 M |
| CHTR | Charter Communications | 73.21 | 22.58 B | -0.84 | -1.13 | 1.22 M |
| NBIX | Neurocrine Bioscienc | 7.75 | 16.71 B | -0.10 | -1.27 | 333.57 K |
| COO | Cooper Companies | 23.1145 | 14.48 B | -0.4311 | -1.83 | 2.28 M |
| NVMI | Nova Ltd | 7.81 | 12.52 B | -0.18 | -2.25 | 21.61 K |
| MDGL | Madrigal Pharmaceuticals Inc | 320.25 | 11.11 B | -2.80 | -0.87 | 6.81 K |
| FDS | FactSet Research Systems Inc | 77.9561 | 9.82 B | -0.415 | -0.53 | 702.06 K |
| HALO | Halozyme Therapeutic | 5.52 | 9.76 B | -0.15 | -2.65 | 751.11 K |
| MTCH | Match Group Inc | 12.2855 | 9.46 B | -0.1954 | -1.57 | 5.14 M |
| SWKS | Skyworks Solutions | 16.1081 | 9.22 B | -0.3712 | -2.25 | 4.28 M |
| TTEK | Tetra Tech Inc | 4.8274 | 8.78 B | -0.0382 | -0.79 | 1.07 M |
| POWL | Powell Inds Inc | 29.1633 | 8 B | -0.2395 | -0.81 | 37.66 K |
| QRVO | Qorvo Inc | 18.12 | 7.88 B | -0.24 | -1.31 | 1.52 M |
| CHRD | Chord Energy Corp | 18.6667 | 7.84 B | -0.1146 | -0.61 | 1.37 M |
| CROX | Crocs Inc | 13.69 | 6.7 B | -0.21 | -1.51 | 1.65 M |
| CRUS | Cirrus Logic Inc | 27.7995 | 6.42 B | -0.5705 | -2.01 | 2.41 M |
| MRCY | Mercury Sys Inc | 8.5051 | 6.35 B | -0.2213 | -2.54 | 120.38 K |
| HOMB | Home Bancshares Inc | 6.1621 | 6.3 B | -0.0371 | -0.6 | 436.8 K |
| MIDD | Middleby Corp | 42.81 | 6.14 B | -1.2066 | -2.74 | 431.61 K |
| SNEX | Stonex Group Inc | 5.3363 | 6.04 B | -0.0563 | -1.04 | 348.98 K |
| AMRX | Amneal Pharmaceuticals Inc | 20.31 | 6.01 B | -0.33 | -1.6 | 560.3 K |
| MMYT | Makemytrip Ltd | 13.21 | 5.86 B | -0.54 | -3.93 | 36.41 K |
| QLYS | Qualys Inc | 13.58 | 5.45 B | -0.18 | -1.31 | 172.73 K |
| CAKE | Cheesecake Fact | 25.8264 | 5.21 B | -0.2168 | -0.83 | 716.1 K |
| ENPH | Enphase Energy Inc | 3.15 | 5.19 B | -0.03 | -0.94 | 123.3 K |
| OMAB | Grupo Aeroportuario ADR | 11.4257 | 5.15 B | -0.1896 | -1.63 | 29.59 K |
| TVTX | Travere Therapeutics Inc | 4.50 | 5.11 B | -0.50 | -10 | 300 |
| CIGI | Colliers Intl Grp IN | 15.9257 | 5.08 B | -0.2193 | -1.36 | 63.44 K |
| JSM | SLM Cp 6% Sr Nt | 9.5922 | 4.9 B | -0.0599 | -0.62 | 35.57 K |
| SLMBP | SLM Cp Srs B Pfd | 24.123 | 4.8 B | -0.188 | -0.77 | 1.4 K |
| CHEF | The Chefs Warehouse | 15.30 | 4.54 B | -0.20 | -1.29 | 40.73 K |
| CENX | Century Aluminum C | 8.5299 | 4.47 B | -0.1001 | -1.16 | 783.49 K |
| SLGN | Silgan Holdings | 18.6202 | 4.37 B | -0.1185 | -0.63 | 524.8 K |
| ACLS | Axcelis Tech Inc | 5.24 | 4.03 B | -0.04 | -0.76 | 64.84 K |
| OPCH | Option Care Health Inc | 42.40 | 3.72 B | -0.68 | -1.58 | 85.31 K |
| AMBA | Ambarella Inc | 10.00 | 3.63 B | -0.18 | -1.77 | 100.6 K |
| SHOO | Steven Maddens Ltd | 16.3602 | 3.48 B | -0.3241 | -1.94 | 717.3 K |
| SBCF | Seacoast Banking Cp | 6.5932 | 3.39 B | -0.0442 | -0.67 | 49.64 K |
| POWI | Power Integratn | 14.8559 | 3.37 B | -0.0793 | -0.53 | 457.6 K |
| IAC | Iac Interactivecorp | 7.854 | 3.28 B | -0.125 | -1.57 | 8.21 M |
| PPLI | People Incorporated | 7.854 | 3.13 B | -0.125 | -1.57 | 8.21 M |
| PATK | Patrick Inds Inc | 3.959 | 2.75 B | -0.0494 | -1.23 | 300.71 K |
| KALU | Kaiser Aluminum | 41.6794 | 2.68 B | -0.4296 | -1.02 | 187.01 K |
| PLUS | Eplus Inc | 9.9189 | 2.45 B | -0.2873 | -2.81 | 71.82 K |
| EFSC | Enterprises Finl Svc | 10.5683 | 2.44 B | -0.1368 | -1.28 | 55.6 K |
| CMPR | Cimpress N.V. Ord | 33.74 | 2.4 B | -0.57 | -1.66 | 358.32 K |
| LMAT | Lemaitre Vascular | 5.3043 | 2.37 B | -0.1723 | -3.15 | 31.96 K |
| VCEL | Vericel Corproation | 27.20 | 2.35 B | -0.80 | -2.86 | 7.53 K |
| MCRI | Monarch Casino | 8.4043 | 2.22 B | -0.0716 | -0.84 | 97.94 K |
| SLS | Sellas Life Sciences Group Inc | 47399.9414 | 2.21 B | -900.00 | -1.86 | 62 |
| MLCO | Melco Resorts & Entertainment ADR | 13.3772 | 2.17 B | -0.1116 | -0.83 | 3.26 M |
| PRDO | Perdoceo Education Corp | 3.1414 | 2.04 B | -0.0472 | -1.48 | 785.4 K |
| BLKB | Blackbaud Inc | 21.2164 | 2.04 B | -0.3565 | -1.65 | 148.88 K |
| VNET | 21Vianet Group Inc ADR | 9.27 | 2.04 B | -0.11 | -1.17 | 202.6 K |
| GT | Goodyear Tire Rubber | 11.6776 | 2.02 B | -0.1422 | -1.2 | 3.06 M |
| PDFS | Pdf Solutions Inc | 14.21 | 2.01 B | -0.16 | -1.11 | 54.5 K |
| ANIP | ANI Pharma Inc | 7.62 | 1.82 B | -0.24 | -3.05 | 129.88 K |
| ASTH | Astrana Health Inc | 10.00 | 1.78 B | -1.90 | -15.97 | 3.2 K |
| QCRH | Qcr Holdings Inc | 12.162 | 1.72 B | -0.2152 | -1.74 | 311 |
| OMCL | Omnicell Inc | 15.79 | 1.71 B | -0.18 | -1.13 | 141.89 K |
| TRIP | Tripadvisor Inc | 38.2122 | 1.69 B | -0.3913 | -1.01 | 2.64 M |
| SRPT | Sarepta Therapeutics | 24.71 | 1.68 B | -0.64 | -2.52 | 744.35 K |
| MLKN | Millerknoll Inc | 15.3354 | 1.65 B | -0.3297 | -2.1 | 954.29 K |
| ATLC | Atlanticus Hld Cp | 3.49 | 1.63 B | -0.10 | -2.79 | 11.92 K |
| DSGR | Distribution Solutions Group Inc | 4.89 | 1.6 B | -0.05 | -1.01 | 10.4 K |
| LKFN | Lakeland Finl Corp | 12.5069 | 1.57 B | -0.0771 | -0.61 | 71.34 K |
| GIII | G-III Apparel Gp | 17.1156 | 1.54 B | -0.1589 | -0.92 | 357.4 K |
| AMSC | Amer Superconductor | 29.50 | 1.5 B | -0.20 | -0.67 | 28.92 K |
| CSWC | Capital Southwest | 3.553 | 1.49 B | -0.0783 | -2.16 | 135.11 K |
| FCEL | Fuelcell Energy Inc | 4363.2002 | 1.44 B | -86.3999 | -1.94 | 472 |
| ROCK | Gibraltar Ind Inc | 15.06 | 1.37 B | -0.48 | -3.09 | 233.84 K |
| HFWA | Heritage Financial | 9.1736 | 1.24 B | -0.0708 | -0.77 | 37.28 K |
| LQDT | Liquidity Services | 39.24 | 1.23 B | -0.69 | -1.73 | 564.1 K |
| SENEA | Seneca Foods Cp A | 31.59 | 1.15 B | -0.22 | -0.69 | 26.75 K |
| NBN | Northeast Bncp | 8.4633 | 1.13 B | -0.164 | -1.9 | 4.93 K |
| CSIQ | Canadian Solar Inc | 3.40 | 1.05 B | -0.0204 | -0.6 | 412.54 K |
| GRPN | Groupon Cl A | 95.80 | 1.05 B | -1.80 | -1.84 | 506.18 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 12.70 | 1.04 B | -0.499 | -3.78 | 7.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 64.1656 | 382.31 B | -0.5521 | -0.85 | 6.89 M |
| MRK | Merck & Company | 26.5365 | 315.57 B | -0.9442 | -3.44 | 35.26 M |
| BML-PG | Bank of America Corporation | 10.2075 | 256.51 B | -0.1101 | -1.07 | 2.19 K |
| BML-PJ | Bank of America Corporation | 11.2398 | 223.19 B | -0.0721 | -0.64 | 9.95 K |
| TJX | TJX Companies | 17.7486 | 173.99 B | -0.3772 | -2.08 | 13.55 M |
| ACN | Accenture Plc | 53.7851 | 101.44 B | -1.0753 | -1.96 | 10.56 M |
| KKR | KKR & Co. LP | 9.4505 | 99.36 B | -0.0843 | -0.88 | 1.27 M |
| UPS | United Parcel Service | 47.2949 | 90.84 B | -0.3023 | -0.64 | 3.63 M |
| HCA | Hca Holdings Inc | 28.9312 | 90.2 B | -0.5012 | -1.7 | 3.84 M |
| RCL | Royal Caribbean Cruises Ltd | 29.0562 | 86.9 B | -0.4791 | -1.62 | 5.67 M |
| MCO | Moody's Corp | 44.4711 | 84.43 B | -0.2691 | -0.6 | 3.65 M |
| NGG | National Grid Transco Plc ADR | 27.485 | 79.47 B | -0.2542 | -0.92 | 682.24 K |
| AEM | Agnico-Eagle Mines Ltd | 40.2398 | 73.72 B | -0.4749 | -1.17 | 1.93 M |
| TGT | Target Corporation | 40.838 | 67.83 B | -0.7848 | -1.89 | 8.18 M |
| GWW | W.W. Grainger | 159.2471 | 64.74 B | -0.8167 | -0.51 | 476.7 K |
| MPLX | Mplx LP | 11.1153 | 59.78 B | -0.1096 | -0.98 | 151.9 K |
| CVE | Cenovus Energy Inc | 24.4585 | 55.14 B | -0.2193 | -0.89 | 975.3 K |
| ROK | Rockwell Automation Inc | 63.7761 | 53.52 B | -0.492 | -0.77 | 1.15 M |
| WPM | Wheaton Precious Metals | 29.2828 | 50.8 B | -0.3189 | -1.08 | 4 M |
| AZO | Autozone | 356.02 | 48.82 B | -3.46 | -0.96 | 552.9 K |
| ABEV | Ambev S.A. ADR | 4.8055 | 47.32 B | -0.0822 | -1.68 | 84.5 K |
| WDS | Woodside Energy Group Ltd | 20.0293 | 44.71 B | -0.2757 | -1.36 | 8.66 K |
| LYV | Live Nation Entertainment | 9.46 | 42.28 B | -0.06 | -0.63 | 459.98 K |
| FNV | Franco Nev Corp | 47.9835 | 41.39 B | -0.5555 | -1.14 | 377.1 K |
| YUM | Yum! Brands | 40.4072 | 41.01 B | -0.4072 | -1 | 8.41 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.9338 | 40.13 B | -0.234 | -0.71 | 5.86 M |
| CCL | Carnival Corp | 29.7777 | 39.81 B | -1.6664 | -5.3 | 12.75 M |
| TKO | Tko Group Holdings Inc Cl A | 6.3344 | 35.15 B | -0.0868 | -1.35 | 188.9 K |
| UI | Ubiquiti Networks | 11.4032 | 33.21 B | -0.5461 | -4.57 | 189.92 K |
| TPR | Tapestry Inc | 39.7101 | 31.44 B | -0.503 | -1.25 | 3.47 M |
| LVS | Las Vegas Sands | 32.4424 | 31.33 B | -0.179 | -0.55 | 4.8 M |
| EL | Estee Lauder Companies | 50.8357 | 30.64 B | -0.2965 | -0.58 | 1.87 M |
| TECK | Teck Resources Ltd | 28.463 | 29.49 B | -0.2846 | -0.99 | 1.78 M |
| XYL | Xylem Inc | 22.654 | 28.3 B | -0.6161 | -2.65 | 1.65 M |
| KGC | Kinross Gold Corp | 8.3785 | 27.98 B | -0.0446 | -0.53 | 5.19 M |
| PBA | Pembina Pipeline Cor | 14.0422 | 27.96 B | -0.073 | -0.52 | 224.7 K |
| P | Everpure, Inc. | 8.93 | 26.64 B | -0.53 | -5.6 | 4.74 M |
| LH | Laboratory Corp of America Holdings | 71.5039 | 25.21 B | -0.4256 | -0.59 | 781.3 K |
| DRI | Darden Restaurants | 26.7899 | 23.62 B | -0.7896 | -2.86 | 3.41 M |
| MKL | Markel Corp | 433.95 | 23.51 B | -2.29 | -0.52 | 194.47 K |
| RL | Ralph Lauren Corp | 119.0303 | 22.63 B | -1.5256 | -1.27 | 724.5 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.2191 | 20.91 B | -0.267 | -1.62 | 257.4 K |
| BCE | BCE Inc | 20.0863 | 20.32 B | -0.112 | -0.55 | 702 K |
| CF | Cf Industries Holdings | 29.0095 | 18.17 B | -0.196 | -0.67 | 5.22 M |
| CLH | Clean Harbors | 52.19 | 16.43 B | -0.43 | -0.82 | 837.41 K |
| PKX | Posco ADR | 51.5324 | 16.01 B | -0.527 | -1.01 | 377.6 K |
| GIB | CGI Group | 23.7904 | 15.29 B | -0.5758 | -2.36 | 130.7 K |
| LII | Lennox International | 45.3245 | 15.14 B | -0.597 | -1.3 | 791.22 K |
| TU | Telus Corp | 8.4537 | 14.97 B | -0.0634 | -0.74 | 240.8 K |
| SUN | Sunoco LP | 8.0841 | 14.58 B | -0.0421 | -0.52 | 40.77 K |
| SGI | Somnigroup International Inc. | 7.4147 | 14.02 B | -0.1294 | -1.72 | 5.94 M |
| AIZ | Assurant Inc | 27.2464 | 13.99 B | -0.1547 | -0.56 | 630.4 K |
| DECK | Deckers Outdoor Corp | 5.8183 | 13.82 B | -0.135 | -2.27 | 13.63 M |
| RNR | Renaissancere Holdings Ltd | 69.4004 | 13.7 B | -1.2739 | -1.8 | 826.9 K |
| GWRE | Guidewire Software Inc | 30.30 | 13.1 B | -0.42 | -1.37 | 769.9 K |
| EVR | Evercore Partners Inc | 22.3063 | 12.31 B | -0.294 | -1.3 | 142.7 K |
| AGI | Alamos Gold Inc | 15.729 | 12.05 B | -0.259 | -1.62 | 4.4 K |
| CACI | Caci International | 55.15 | 11.33 B | -1.21 | -2.15 | 502.5 K |
| DCI | Donaldson Company | 26.6337 | 11.13 B | -0.1456 | -0.54 | 851.19 K |
| GMED | Globus Medical Inc | 11.01 | 11.06 B | -0.30 | -2.65 | 309.72 K |
| MOH | Molina Healthcare Inc | 27.51 | 10.15 B | -0.26 | -0.94 | 791.53 K |
| IT | Gartner Inc | 46.16 | 10.15 B | -0.34 | -0.73 | 568.7 K |
| EDU | New Oriental Education & Technology Group ADR | 18.7746 | 9.85 B | -0.2535 | -1.33 | 1.68 M |
| DDS | Dillard's | 61.8392 | 9.57 B | -0.4582 | -0.74 | 513.4 K |
| HBM | Hudbay Minerals Inc | 9.724 | 9.29 B | -0.1722 | -1.74 | 67 K |
| TTC | Toro Company | 17.8171 | 9.06 B | -0.1745 | -0.97 | 634.6 K |
| FRO | Frontline Ltd | 8.6368 | 8.88 B | -0.0716 | -0.82 | 137.61 K |
| GME | Gamestop Corp | 4.5645 | 8.55 B | -0.2481 | -5.16 | 17.25 M |
| BAH | Booz Allen Hamilton Holding Corp | 9.4672 | 8.53 B | -0.0602 | -0.63 | 303.3 K |
| IAG | Iamgold Corp | 10.7116 | 8.53 B | -0.2913 | -2.65 | 3.83 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 70.1707 | 8.37 B | -0.7233 | -1.02 | 35.7 K |
| AGX | Argan Inc | 13.0256 | 8.31 B | -1.0281 | -7.32 | 453.3 K |
| AXS | Axis Capital Holdings | 24.2961 | 7.81 B | -0.6386 | -2.56 | 1.51 M |
| AG | First Majestic Silver | 20.2263 | 7.75 B | -0.1085 | -0.53 | 1.28 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.0355 | 7.74 B | -0.2234 | -0.71 | 1.64 M |
| GAP | Gap Inc | 20.7972 | 7.38 B | -0.2685 | -1.27 | 5.48 M |
| MSM | Msc Industrial Direct Company | 41.9588 | 6.97 B | -0.2619 | -0.62 | 208.4 K |
| M | Macy's Inc | 22.6266 | 6.83 B | -0.5133 | -2.22 | 6.73 M |
| ICL | Israel Chemicals Ltd | 4.9635 | 6.56 B | -0.1337 | -2.62 | 4.6 K |
| CMS-PB | Consumers Energy Company | 51.2538 | 6.34 B | -0.6744 | -1.3 | 645 |
| ORA | Ormat Technologies | 18.2292 | 6.02 B | -0.3465 | -1.87 | 112.7 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.9444 | 5.98 B | -0.1004 | -1.66 | 400.9 K |
| G | Genpact Ltd | 14.2405 | 5.96 B | -0.2511 | -1.73 | 1.11 M |
| BMA | Banco Macro S.A. ADR | 11.3881 | 5.93 B | -0.2411 | -2.07 | 158.8 K |
| AIR | AAR Corp | 17.125 | 5.69 B | -0.4445 | -2.53 | 548.3 K |
| EPAM | Epam Systems Inc | 19.95 | 5.6 B | -0.14 | -0.7 | 141.91 K |
| GVA | Granite Construction Inc | 28.566 | 5.43 B | -0.1502 | -0.52 | 240.09 K |
| MTN | Vail Resorts | 36.8587 | 5.32 B | -0.243 | -0.65 | 338.23 K |
| CNX | CNX Resources Corp | 26.8721 | 5.1 B | -0.2873 | -1.06 | 2.16 M |
| AKO-B | Embotelladora Andina S.A | 17.5267 | 4.72 B | -0.2202 | -1.24 | 11.75 K |
| CNS | Cohn & Steers Inc | 17.021 | 4.35 B | -0.1749 | -1.02 | 177.3 K |
| CVSA | Covista Inc. | 23.1735 | 4.34 B | -0.3052 | -1.3 | 1.13 M |
| LAZ | Lazard Ltd | 15.7745 | 4.25 B | -0.2856 | -1.78 | 334.4 K |
| GEO | Geo Group Inc | 9.4622 | 4.19 B | -0.0499 | -0.52 | 1.42 M |
| BBAR | Bbva Banco Frances S.A. | 3.2943 | 3.86 B | -0.0659 | -1.96 | 166.6 K |
| KAI | Kadant Inc | 23.1303 | 3.83 B | -0.4584 | -1.94 | 26.4 K |
| AGO | Assured Guaranty Ltd | 11.3458 | 3.72 B | -0.0709 | -0.62 | 721.7 K |
| KBH | KB Home | 13.5963 | 3.52 B | -0.9239 | -6.36 | 12.17 M |
| CGAU | Centerra Gold Inc | 6.6401 | 3.5 B | -0.068 | -1.01 | 1.7 K |
| RH | Restoration Hardware Holdings | 32.00 | 3.28 B | -0.97 | -2.94 | 300.59 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 2086.252 | -521.563 | -20 | 10 | |
| LUG | Lundin Gold Inc | 3.4039 | -0.6382 | -15.79 | 1 K | |
| BCT | Briacell Therapeutics Corp | 19.3131 | -2.4141 | -11.11 | 240 | |
| TLG | Troilus Gold Corp | 4.00 | -0.40 | -9.09 | 958 | |
| MAI | Mining Americas Inc. | 13.00 | -1.00 | -7.14 | 412 | |
| SVB | Silver Bull Resources Inc | 3.52 | -0.24 | -6.38 | 313 | |
| ORIO | ORIO | 48.4898 | -2.9388 | -5.71 | 667 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 20.9368 | -1.1565 | -5.23 | 2.1 K | |
| PSLV-U | Sprott Physical Silver Trust | 11.61 | -0.62 | -5.07 | 58 K | |
| OGC | Oceanagold Corp | 7.2148 | -0.3566 | -4.71 | 176.87 K | |
| MARI | Marimaca Copper Corp | 5.50 | -0.25 | -4.35 | 400 | |
| PSI | Pason Systems Inc | 9.9263 | -0.4354 | -4.2 | 144.9 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.4444 | -0.1905 | -4.11 | 5.73 K | |
| JAG | Jaguar Mining Inc | 601.8313 | -24.733 | -3.95 | 201.32 K | |
| STLR | Stllr Gold Inc | 3.12 | -0.12 | -3.7 | 203.7 K | |
| APS | Aptose Biosciences Inc | 57.60 | -1.80 | -3.03 | 14.6 K | |
| PHX | Phx Energy Services Corp | 4.5209 | -0.1331 | -2.86 | 61.03 K | |
| IMG | Iamgold Corp | 10.5446 | -0.3102 | -2.86 | 1.31 M | |
| GAU | Galiano Gold Inc | 3.80 | -0.11 | -2.81 | 489 K | |
| CEF | Sprott Physical Gold Silver Trust | 20.7298 | -0.5678 | -2.67 | 120.36 K | |
| POU | Paramount Resources Ltd | 12.3396 | -0.3252 | -2.57 | 192.81 K | |
| QTRH | Quarterhill Inc | 3.2436 | -0.0852 | -2.56 | 151.45 K | |
| SVM | Silvercorp Metals Inc | 4.4054 | -0.1141 | -2.52 | 359.4 K | |
| PGIC | Premium Global Income Split Corp | 13.6733 | -0.3418 | -2.44 | 481 | |
| AGI | Alamos Gold Inc Cls A | 14.6815 | -0.3639 | -2.42 | 221.48 K | |
| PD | Precision Drilling Corp | 163.20 | -4.00 | -2.39 | 586.24 K | |
| DPM | Dundee Precious Metals Inc | 7.2847 | -0.1753 | -2.35 | 365.76 K | |
| GIB-A | CGI Inc | 23.4756 | -0.5649 | -2.35 | 493.93 K | |
| AI | Atrium Mortgage Investment Corp | 3.9689 | -0.0919 | -2.26 | 34.7 K | |
| CTC | Canadian Tire Corp Ltd | 60.1853 | -1.3904 | -2.26 | 202 | |
| KRN | Karnalyte Resources Inc | 6.70 | -0.15 | -2.19 | 10.4 K | |
| TRX | Trx Gold Corporation | 4.26 | -0.09 | -2.07 | 75.56 K | |
| IVN | Ivanhoe Mines Ltd | 4.85 | -0.10 | -2.02 | 6.5 K | |
| RBA | Rb Global Inc | 15.7217 | -0.3145 | -1.96 | 40.05 K | |
| EDV | Endeavour Mining Corp | 16.6572 | -0.3283 | -1.93 | 179.49 K | |
| SES | Secure Energy Services Inc | 7.0766 | -0.1381 | -1.91 | 163.27 K | |
| EFX | Enerflex Ltd | 9.1057 | -0.1774 | -1.91 | 64.6 K | |
| WPRT | Westport Fuel Systems Inc | 271.10 | -5.10 | -1.85 | 4.51 K | |
| CSU | Constellation Software Inc | 97.439 | -1.7901 | -1.8 | 49.96 K | |
| FVI | Fortuna Mines Inc | 3.99 | -0.07 | -1.72 | 548.4 K | |
| CFW | Calfrac Well Services Ltd | 608.75 | -10.50 | -1.7 | 3.48 K | |
| TVA-B | TVA Group Inc | 8.35 | -0.14 | -1.65 | 1 K | |
| ESM | Euro Sun Mining Inc | 5.6308 | -0.0909 | -1.59 | 4.8 K | |
| AEM | Agnico Eagle Mines Ltd | 39.1316 | -0.6248 | -1.57 | 721.58 K | |
| WRG | Western Energy Services Corp | 837.60 | -13.20 | -1.55 | 283 | |
| EDR | Endeavour Silver Corp | 6.9911 | -0.1091 | -1.54 | 262.84 K | |
| FNV | Franco-Nevada Corp | 47.1629 | -0.6897 | -1.44 | 435.7 K | |
| WPM | Wheaton Precious Metals Corp | 28.5726 | -0.4154 | -1.43 | 1.09 M | |
| NG | Novagold Res Inc | 4.23 | -0.06 | -1.4 | 193.76 K | |
| III | Imperial Metals Corp | 11.85 | -0.16 | -1.33 | 111.91 K | |
| AIM | Aimia Inc | 13.5076 | -0.1806 | -1.32 | 632.3 K | |
| OBE | Obsidian Energy Ltd | 79.73 | -1.05 | -1.3 | 840 K | |
| AGF-B | AGF Management Limited | 4.3892 | -0.0576 | -1.3 | 295.68 K | |
| HBM | Hudbay Minerals Inc | 9.581 | -0.1243 | -1.28 | 1.06 M | |
| AG | First Majestic Silver Corp | 19.9417 | -0.2566 | -1.27 | 761.25 K | |
| GTE | Gran Tierra Energy Inc | 55.80 | -0.70 | -1.24 | 94.88 K | |
| PTM | Platinum Group Metals Ltd | 80.00 | -1.00 | -1.23 | 697 | |
| LNF | Leons Furniture | 7.8983 | -0.0966 | -1.21 | 1.3 K | |
| TECK-B | Teck Resources Limited | 28.117 | -0.34 | -1.19 | 1.88 M | |
| PNP | Pinetree Capital Ltd | 168.00 | -2.00 | -1.18 | 1.63 K | |
| WCP | Whitecap Resources Inc | 3.9999 | -0.047 | -1.16 | 358.8 K | |
| NWC | The North West Company Inc | 12.484 | -0.1455 | -1.15 | 86.46 K | |
| VLN | Velan Inc Sv | 9.3673 | -0.1072 | -1.13 | 3.4 K | |
| TCL-A | Transcontinental Inc | 5.0003 | -0.0556 | -1.1 | 136.59 K | |
| TCW | Trican Well | 7.938 | -0.0868 | -1.08 | 518.33 K | |
| CVE | Cenovus Energy Inc | 24.1069 | -0.2556 | -1.05 | 1.59 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.5106 | -0.0675 | -1.03 | 28.53 K | |
| EIF | Exchange Income Corp | 11.6926 | -0.1184 | -1 | 20.2 K | |
| TIH | Toromont Ind | 16.8946 | -0.1674 | -0.98 | 119.09 K | |
| PPTA | Perpetua Resources Corp | 20.20 | -0.20 | -0.98 | 30.31 K | |
| EMP-A | Empire Company Limited | 15.439 | -0.1507 | -0.97 | 75 K | |
| TGO | Terago Inc | 10.48 | -0.10 | -0.95 | 3.5 K | |
| ESI | Ensign Energy Services Inc | 4.4042 | -0.0402 | -0.9 | 90.47 K | |
| CG | Centerra Gold Inc | 3.7504 | -0.0342 | -0.9 | 733.1 K | |
| DXT | Dexterra Group Inc | 16.6792 | -0.1474 | -0.88 | 22.68 K | |
| K | Kinross Gold Corp | 8.2623 | -0.0713 | -0.86 | 2.59 M | |
| MTL | Mullen Group Ltd | 11.1924 | -0.0939 | -0.83 | 750.3 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.754 | -0.0391 | -0.82 | 26 K | |
| TECK-A | Teck Resources Limited | 29.4293 | -0.2383 | -0.8 | 1 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.4232 | -0.0584 | -0.78 | 5.27 K | |
| RCH | Richelieu Hardware Ltd | 10.236 | -0.0774 | -0.75 | 73.39 K | |
| T | Telus Corp | 8.4038 | -0.0621 | -0.73 | 2.09 M | |
| FFH | Fairfax Financial Holdings Ltd | 271.692 | -2.0063 | -0.73 | 52.65 K | |
| FTS | Fortis Inc | 20.3707 | -0.1501 | -0.73 | 422.14 K | |
| ATH | Athabasca Oil Corp | 10.88 | -0.08 | -0.73 | 786.16 K | |
| ACO-X | ATCO Ltd | 25.2013 | -0.1809 | -0.71 | 43.91 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.4067 | -0.0314 | -0.71 | 900 | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.3441 | -0.0377 | -0.7 | 300 | |
| ABX | Barrick Mining Corp | 25.5872 | -0.1772 | -0.69 | 3.13 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.2958 | -0.0495 | -0.67 | 13.97 K | |
| SJ | Stella Jones Inc | 16.1924 | -0.1078 | -0.66 | 129.6 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.407 | -0.094 | -0.65 | 133.52 K | |
| MRE | Martinrea International Inc | 6.4275 | -0.0409 | -0.63 | 48.82 K | |
| PPL | Pembina Pipeline Corp | 11.9974 | -0.0758 | -0.63 | 490.04 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.552 | -0.054 | -0.63 | 49.35 K | |
| CYB | Cymbria Corp Cl A | 12.81 | -0.08 | -0.62 | 6.47 K | |
| BYD | Boyd Group Services Inc | 14.7023 | -0.0914 | -0.62 | 14.7 K | |
| BCE | BCE Inc | 19.8112 | -0.1213 | -0.61 | 1.71 M | |
| ALA | AltaGas Ltd | 17.2807 | -0.1025 | -0.59 | 200.34 K | |
| PWF-PG | Power Financial Corp Pref G | 11.4348 | -0.0673 | -0.59 | 5.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CFCI | CIPHER-CORE Inc. | 94.662 | 12.68 M | -31.554 | -25 | 700 |
| ORBT | Orbit International Corporation | 3.079 | 11.87 M | -0.0482 | -1.54 | 5.62 K |
| AZFL | Amazonas Florestal Ltd | 50.00 | 1.64 M | -8.00 | -13.79 | 343 |
| EARI | Entertainment Arts Research Inc | 4.40 | 1.23 M | -0.40 | -8.33 | 385 |
| SPRV | Web To Door Inc | 1350.00 | 390.37 K | -150.0005 | -10 | 2 |
| REDFY | Rediff.com India Limited | 3.16 | 36.2 K | -0.04 | -1.25 | 112.04 K |
| CIPI | Correlate Infrastructure Partners Inc | 7.20 | 31.31 K | -0.60 | -7.69 | 250 |
| SRSCQ | Sears Canada Inc | 6.7908 | 10.19 K | -0.0599 | -0.87 | 19.56 K |
| CGIP | Celadon Group Inc | 17.1591 | 5.66 K | -0.1168 | -0.68 | 110.49 K |
| CBKCQ | Christopher & Banks Corporation | 4.96 | 3.86 K | -0.03 | -0.6 | 281.23 K |
| HDYNQ | Hyperdynamics Corporation | 4.68 | 3.56 K | -0.12 | -2.5 | 71.17 K |
| ZVOI | Zovio Inc | 10.39 | 3.42 K | -0.18 | -1.7 | 535.59 K |
| CBDX | Curative Biosciences Inc | 5000.00 | 3.16 K | -330.00 | -6.19 | 596 |
| SPOI | SPO Networks Inc | 8.60 | 1.24 K | -0.40 | -4.44 | 4.71 K |
| PRZM | Prism Technologies Group Inc | 3.48 | 1.01 K | -0.11 | -3.06 | 20.68 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | -0.075 | -0.66 | 248 |
| PRXIQ | Premier Exhibitions Inc | 28.20 | 491 | -0.40 | -1.4 | 9.36 K |
| CALIQ | China Auto Logistics Inc. | 3.54 | 484 | -0.10 | -2.75 | 50.11 K |
| YVRLF | Liquid Media Group Ltd. | 77.60 | 482 | -2.20 | -2.76 | 625 |
| FONU | FonU2 Inc | 12.84 | -11.16 | -46.5 | 4 | |
| IFLM | Independent Film Development Corporation | 10.00 | -5.25 | -34.43 | 627.67 K | |
| PTRC | Petro River Oil Corp | 18.00 | -6.00 | -25 | 237 | |
| PZOO | Pazoo Inc | 450.00 | -100.00 | -18.18 | 5 | |
| ONCI | On4 Communications Inc | 506.25 | -40.50 | -7.41 | 15.61 K | |
| ESINQ | ITT Educational Services Inc | 18.32 | -1.13 | -5.81 | 867.38 K | |
| TBEV | High Performance Beverages Company | 85.00 | -4.00 | -4.49 | 131 | |
| NKRSF | Niko Resources Ltd | 10.182 | -0.258 | -2.47 | 3.2 K | |
| APPZ | Monster Arts Inc | 540.00 | -10.00 | -1.82 | 15 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JUGR | Juggernaut Exploration Ltd | 10.00 | -10.00 | -50 | 258 | |
| GPUS | Alset AI Ventures Inc. | 12.00 | -8.00 | -40 | 444 | |
| XIM | Ximen Mining Corp | 3.75 | -1.25 | -25 | 28 K | |
| QCX | QcX Gold Corp | 6.00 | -2.00 | -25 | 1.65 K | |
| SCLT | Searchlight Resources Inc | 10.125 | -3.375 | -25 | 301 | |
| USS | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 152 | |
| STRM | Storm Exploration Inc. | 12.00 | -3.36 | -21.87 | 7 | |
| PLAN | Progressive Planet Solutions Inc | 36.00 | -9.00 | -20 | 4.9 K | |
| CVB | Compass Gold Corporation | 8.00 | -2.00 | -20 | 250 | |
| KCC | Kincora Copper Limited | 22.50 | -4.50 | -16.67 | 86.39 K | |
| FCI | First Canadian Graphite Inc. | 30.00 | -6.00 | -16.67 | 83 | |
| SKYG | Sky Gold Corp | 75.00 | -15.00 | -16.67 | 48 | |
| CCCM | C3 Metals Inc | 3.90 | -0.65 | -14.29 | 203 | |
| FMN | Fidelity Minerals Corp | 52.5001 | -7.50 | -12.5 | 181 | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 56 | |
| FUSE | Fuse Cobalt Inc | 8.00 | -1.00 | -11.11 | 20 | |
| AAZ | Azincourt Energy Corp | 5.0713 | -0.6339 | -11.11 | 237 | |
| BBB | Brixton Metals Corporation | 17.00 | -2.00 | -10.53 | 120 | |
| MVI-H | Monitor Ventures Inc | 17.25 | -2.00 | -10.39 | 2.42 K | |
| BTR | Bonterra Resources Inc | 9.00 | -1.00 | -10 | 739 | |
| TK | Tinka Resources Limited | 4.05 | -0.40 | -8.99 | 57.28 K | |
| MKO | Mako Mining Corp | 4.30 | -0.40 | -8.51 | 1.59 K | |
| CMO-H | Cliffmont Resources Ltd | 6.20 | -0.50 | -7.46 | 4.08 K | |
| CAMB | Cambria Gold Mines Inc. | 62.50 | -5.00 | -7.41 | 128.8 K | |
| MAI | Minera Alamos Inc | 12.50 | -1.00 | -7.41 | 411 | |
| RAGE | Renegade Gold Inc. | 150.00 | -12.00 | -7.41 | 179 | |
| ENDR | Enduro Metals Corporation | 5.10 | -0.40 | -7.27 | 450 | |
| REX | Orex Minerals Inc | 3.40 | -0.25 | -6.85 | 50.15 K | |
| LTV | Leonovus Inc | 4.20 | -0.30 | -6.67 | 4.07 K | |
| DSY | Destiny Media Technologies Inc | 3.20 | -0.20 | -5.88 | 100 | |
| AGX | Silver X Mining Corp | 6.80 | -0.40 | -5.56 | 6.47 K | |
| WEC | Winchester Equity Corporation | 7.20 | -0.40 | -5.26 | 850 | |
| MON | Montero Mining and Exploration Ltd | 4.56 | -0.24 | -5 | 8.36 K | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | -1.00 | -4.55 | 492 | |
| NIM | Nicola Mining Inc | 24.40 | -1.00 | -3.94 | 5.86 K | |
| UCU | Ucore Rare Metals Inc | 4.90 | -0.20 | -3.92 | 132.93 K | |
| MBO | Mobio Technologies Inc | 10.00 | -0.40 | -3.85 | 875 | |
| NEXM | NexMetals Mining Corp. | 30.00 | -1.00 | -3.23 | 625 | |
| GGA | Goldgroup Mining Inc. | 3.60 | -0.10 | -2.7 | 14.62 K | |
| GORO | Goldgroup Mining Inc. | 14.40 | -0.40 | -2.7 | 3.65 K | |
| GG | Galane Gold Ltd | 3.75 | -0.10 | -2.6 | 45.6 K | |
| UGD | Unigold Inc | 3.90 | -0.10 | -2.5 | 93.23 K | |
| NZ | New Zealand Energy Corp | 13.30 | -0.30 | -2.21 | 29.71 K | |
| OGW | Ongwe Minerals Inc. | 7.36 | -0.16 | -2.13 | 313 | |
| BKM | Pacific Booker Minerals Inc | 6.15 | -0.13 | -2.07 | 2.95 K | |
| NCP | Nickel Creek Platinum Corp. | 98.00 | -2.00 | -2 | 401 | |
| IFOS | Itafos Inc | 314.2071 | -5.5776 | -1.74 | 309 | |
| SGN | Scorpio Gold Corporation | 10.62 | -0.18 | -1.67 | 7.26 K |