Loser Volumes for 18 June 2013 from 00:00:00 until 23:59:59
Loser Volumes for 18 June 2013 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 | 11.39 | 14.58 B | -0.09 | -0.78 | 1.89 M |
| PSLV | Sprott Physical Silver Trust ETV | 8.50 | 11.95 B | -0.08 | -0.93 | 934.7 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.953 | 4.4 B | -0.1213 | -1 | 12.38 K |
| LEU | Centrus Energy Corp | 85.1648 | 3.48 B | -2.7473 | -3.13 | 3.65 K |
| UUUU | Energy Fuels Inc | 8.00 | 2.86 B | -0.20 | -2.44 | 1.59 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.4761 | 396.26 M | -0.0609 | -1.1 | 105.3 K |
| CATX | Perspective Therapeutics Inc | 5.70 | 331.87 M | -0.10 | -1.72 | 10.59 K |
| REI | Ring Energy Inc | 7.06 | 314.78 M | -0.39 | -5.23 | 10.7 K |
| CMT | Core Molding Technologies Inc | 8.6546 | 201.75 M | -0.0494 | -0.57 | 11.5 K |
| USBC | USBC, Inc. | 720.00 | 124.92 M | -60.00 | -7.69 | 15 |
| OPHC | Optimumbank Hlds | 15.75 | 93.24 M | -0.35 | -2.17 | 748 |
| CEV | Eaton Vance California Muni Income Trust | 6.6262 | 70.69 M | -0.0754 | -1.13 | 29.18 K |
| IBIO | Ibio Inc | 2100.00 | 69.55 M | -100.00 | -4.55 | 56 |
| XTNT | Xtant Medical Holdings Inc | 63.60 | 60.37 M | -1.44 | -2.21 | 5.42 K |
| COHN | Cohen & CO Inc | 9.8923 | 33.27 M | -0.0744 | -0.75 | 1.12 K |
| ACCS | Access Newswire Inc | 5.6411 | 25.58 M | -0.1034 | -1.8 | 450 |
| INLX | Intellinetics Inc | 42.00 | 24.54 M | -3.50 | -7.69 | 43 |
| INUV | Inuvo Inc | 8.30 | 13.64 M | -0.10 | -1.19 | 2.34 K |
| AIRI | Air Industries Group Inc | 49.9325 | 13 M | -0.5174 | -1.03 | 200 |
| AWX | Avalon Holdings Corp | 3.80 | 9.96 M | -0.04 | -1.04 | 100 |
| TOVX | Theriva Biologics Inc | 15225.00 | 9.68 M | -87.50 | -0.57 | 15 |
| DSS | Document Security Systems | 6003.3745 | 5.39 M | -41.5479 | -0.69 | 57 |
| ITP | IT Tech Packaging Inc | 16.3694 | 2.97 M | -0.2994 | -1.8 | 401 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PANW | Palo Alto Networks Inc | 6.9333 | 270.44 B | -0.2584 | -3.59 | 8.75 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.1802 | 103.12 B | -0.2882 | -0.84 | 581.2 K |
| EQIX | Equinix Inc | 141.4173 | 100.53 B | -1.3156 | -0.92 | 780 K |
| FAST | Fastenal Company | 8.4222 | 54.77 B | -0.0538 | -0.63 | 10.14 M |
| ADSK | Autodesk Inc | 35.13 | 49.45 B | -0.30 | -0.85 | 1.89 M |
| WDAY | Workday Inc | 61.20 | 39.6 B | -0.86 | -1.39 | 926.4 K |
| TSEM | Tower Semiconductor | 5.18 | 26.14 B | -0.04 | -0.77 | 10.9 K |
| PAAS | Pan Amer Silver Corp | 9.4149 | 18.16 B | -0.2065 | -2.15 | 2 M |
| RGLD | Royal Gold Inc | 43.2344 | 16.83 B | -1.4674 | -3.28 | 745.9 K |
| IESC | Ies Holdings | 4.62 | 14.83 B | -0.37 | -7.41 | 23.51 K |
| LOGI | Logitech Int S.A. | 5.2207 | 14.71 B | -0.0303 | -0.58 | 411.66 K |
| COO | Cooper Companies | 30.336 | 14.1 B | -0.2767 | -0.9 | 944.8 K |
| COKE | Coca Cola Bot Cons | 5.5404 | 12.51 B | -0.0371 | -0.67 | 145.74 K |
| FDS | FactSet Research Systems Inc | 86.2803 | 9.59 B | -4.039 | -4.47 | 1.89 M |
| GGAL | Grupo Fin Galicia ADR | 3.9746 | 8.43 B | -0.0224 | -0.56 | 75.4 K |
| SNEX | Stonex Group Inc | 5.12 | 6.07 B | -0.077 | -1.48 | 2.61 M |
| ORKA | Oruka Therapeutics Inc | 1105.9349 | 5.82 B | -16.2638 | -1.45 | 282 |
| SSRM | Ssr Mining Inc | 6.6382 | 5.32 B | -0.0952 | -1.41 | 947.44 K |
| IEP | Icahn Enterprises | 12.9833 | 5.24 B | -0.1845 | -1.4 | 161 K |
| OMAB | Grupo Aeroportuario ADR | 12.4174 | 5.16 B | -0.209 | -1.66 | 6.8 K |
| ACAD | Acadia Pharmaceutica | 18.43 | 4.43 B | -0.49 | -2.59 | 3.49 M |
| MARA | Marathon Digital Holdings | 39.52 | 4.32 B | -1.04 | -2.56 | 5.81 K |
| PTEN | Patterson-Uti Energy | 16.4236 | 3.98 B | -0.2732 | -1.64 | 2.62 M |
| LOPE | Grand Canyon Educati | 31.18 | 3.85 B | -0.50 | -1.58 | 418.05 K |
| CLMT | Calumet Specialty Pr | 27.152 | 3.85 B | -0.296 | -1.08 | 234.23 K |
| AMBA | Ambarella Inc | 17.91 | 3.77 B | -0.23 | -1.27 | 1.34 M |
| MCHB | Mechanics Bank | 15.5965 | 3.72 B | -0.1442 | -0.92 | 77.48 K |
| CLDX | Celldex Therapeutics | 231.00 | 2.99 B | -6.15 | -2.59 | 83.89 K |
| PENN | Penn Natl Gaming Inc | 11.304 | 2.75 B | -0.1115 | -0.98 | 1.19 M |
| SPSC | Sps Commerce Inc | 27.47 | 2.69 B | -0.66 | -2.35 | 219.5 K |
| CENT | Central Garden | 5.9792 | 2.69 B | -0.0391 | -0.65 | 77.47 K |
| HIMX | Himax Technologies ADR | 3.4294 | 2.19 B | -0.0245 | -0.71 | 4.5 M |
| ECPG | Encore Capital Group | 35.17 | 2.02 B | -1.80 | -4.87 | 653.97 K |
| GT | Goodyear Tire Rubber | 13.304 | 2 B | -0.1155 | -0.86 | 3.55 M |
| NEO | Neogenomics Inc | 4.0487 | 1.99 B | -0.0298 | -0.73 | 72.48 K |
| UFPT | U F P Tech Inc | 19.78 | 1.97 B | -0.11 | -0.55 | 17.42 K |
| SLS | Sellas Life Sciences Group Inc | 62399.9414 | 1.97 B | -900.00 | -1.42 | 29 |
| BLKB | Blackbaud Inc | 31.8798 | 1.97 B | -0.4353 | -1.35 | 227.27 K |
| ATRC | Atricure Inc | 9.12 | 1.91 B | -0.07 | -0.76 | 58.67 K |
| STRA | Strayer Education | 41.6488 | 1.86 B | -1.1234 | -2.63 | 91.8 K |
| MESO | Mesoblast Ltd ADR | 55.9675 | 1.83 B | -0.8226 | -1.45 | 152 |
| ANIP | ANI Pharma Inc | 7.56 | 1.8 B | -0.18 | -2.33 | 61.61 K |
| TRIP | Tripadvisor Inc | 56.7802 | 1.65 B | -0.4536 | -0.79 | 1.66 M |
| DSGR | Distribution Solutions Group Inc | 6.75 | 1.6 B | -0.15 | -2.17 | 39.4 K |
| ATLC | Atlanticus Hld Cp | 3.62 | 1.59 B | -0.19 | -4.99 | 1.6 K |
| AMSC | Amer Superconductor | 21.60 | 1.42 B | -1.40 | -6.09 | 130.73 K |
| BJRI | Bj's Restaurants Inc | 36.9064 | 1.42 B | -0.2238 | -0.6 | 183.05 K |
| OSBC | Old Second Bancorp | 4.9827 | 1.3 B | -0.1463 | -2.85 | 80.82 K |
| MNKD | Mannkind Corp | 33.05 | 1.21 B | -4.65 | -12.33 | 7.61 M |
| SIFY | Sify Techs Ltd ADR | 10.2803 | 1.06 B | -0.1112 | -1.07 | 10.48 K |
| PCRX | Pacira Pharm Inc | 29.49 | 1.04 B | -0.30 | -1.01 | 240.05 K |
| CSIQ | Canadian Solar Inc | 9.92 | 1.02 B | -0.20 | -1.98 | 2.34 M |
| JBSS | John B Sanfilippo | 12.4977 | 967.43 M | -0.1507 | -1.19 | 18.51 K |
| FMNB | Farmers Natl Banc Cp | 4.0915 | 939.15 M | -0.068 | -1.63 | 35.27 K |
| LYTS | L S I Industries | 5.7146 | 858.7 M | -0.0663 | -1.15 | 38.46 K |
| SMBC | Southern MO Bancorp | 9.6875 | 852.72 M | -0.1486 | -1.51 | 8.4 K |
| APOG | Apogee Entrpr Inc | 20.0365 | 845.5 M | -0.2316 | -1.14 | 293.36 K |
| ORRF | Orrstown Finl Svcs | 9.5021 | 839.55 M | -0.7674 | -7.47 | 8.93 K |
| WRLD | World Acceptance Cp | 92.73 | 834.38 M | -0.74 | -0.79 | 105.83 K |
| GILT | Gilat Satellite Ntwk | 4.5907 | 833.95 M | -0.0246 | -0.53 | 35.8 K |
| DGICB | Donegal Group Cl B | 12.6684 | 829.91 M | -0.4817 | -3.66 | 800 |
| MITK | Mitek Systems Inc | 7.04 | 753.93 M | -0.08 | -1.12 | 543.64 K |
| DGICA | Donegal Group Cl A | 8.4279 | 731.36 M | -0.0959 | -1.13 | 54.84 K |
| PFIS | Peoples Finl Svcs Company | 23.0401 | 704.37 M | -1.1957 | -4.93 | 543 |
| CWBC | Community West Bncsh | 6.6598 | 679.17 M | -0.1785 | -2.61 | 27.1 K |
| SSYS | Stratasys Ltd | 86.12 | 678.89 M | -0.86 | -0.99 | 510.69 K |
| PRAA | Pra Group Inc | 53.41 | 662.51 M | -0.4567 | -0.85 | 344.06 K |
| ACNB | Acnb Corp | 10.6742 | 658.47 M | -0.1244 | -1.15 | 3.5 K |
| NMFC | New Mountain Finance Corp | 3.7204 | 650.78 M | -0.1483 | -3.83 | 3.65 M |
| EVAC | EQV Ventures Acquisition Corp. II | 7.77 | 598.8 M | -0.11 | -1.4 | 4.37 K |
| GSM | Ferroglobe Plc Os | 9.8343 | 594.22 M | -0.0867 | -0.87 | 786.56 K |
| UNTY | Unity Bancorp Inc | 5.2163 | 591.31 M | -0.1663 | -3.09 | 4.18 K |
| GCBC | Greene County Bncp | 4.0432 | 569.67 M | -0.0312 | -0.77 | 424 |
| WLFC | Willis Lease Fin C | 11.7529 | 568.26 M | -0.0771 | -0.65 | 17.16 K |
| XWIN | XMax Inc. | 110.00 | 556.43 M | -4.00 | -3.51 | 2.27 K |
| XMAX | XMax Inc. | 110.00 | 548.25 M | -4.00 | -3.51 | 2.27 K |
| ASMB | Assembly Biosciences | 131.40 | 497.61 M | -6.60 | -4.78 | 3.26 K |
| CWCO | Cons Water CO Inc | 8.1582 | 467.21 M | -0.1853 | -2.22 | 99.17 K |
| TREE | Lendingtree Inc | 18.10 | 444.54 M | -0.40 | -2.16 | 161.18 K |
| SCVL | Shoe Carnival Inc | 10.2944 | 430.2 M | -0.0548 | -0.53 | 94.65 K |
| GLAD | Gladstone Cap Corp | 5.1175 | 421.81 M | -0.0307 | -0.6 | 39.2 K |
| SHOE | Shoe Station Group Inc. | 10.1845 | 412.7 M | -0.0543 | -0.53 | 94.8 K |
| KMDA | Kamada Ltd | 10.2942 | 411.94 M | -0.066 | -0.64 | 26.04 K |
| PKBK | Parke Bancorp Inc | 4.3254 | 404.42 M | -0.023 | -0.53 | 24.91 K |
| PBYI | Puma Biotechnology | 38.87 | 403.63 M | -0.33 | -0.84 | 149.93 K |
| FRST | Primis Financial Corp | 6.1299 | 396.85 M | -0.0329 | -0.53 | 2.46 K |
| MGPI | MGP Ingredients Inc | 4.8795 | 378.27 M | -0.081 | -1.63 | 14.44 K |
| WILC | G Willi-Food Intl | 4.8746 | 372.69 M | -0.0426 | -0.87 | 5.25 K |
| NECB | Northeast Community Bancorp | 3.4553 | 369.37 M | -0.0461 | -1.32 | 2.86 K |
| GASS | Stealthgas Inc | 9.3373 | 331.7 M | -0.1221 | -1.29 | 647.02 K |
| TTGT | Techtarget Inc | 4.23 | 324.62 M | -0.05 | -1.17 | 18.2 K |
| FCCO | First Community Corp | 6.5594 | 321.03 M | -0.1839 | -2.73 | 6.42 K |
| VALU | Value Line Inc | 5.2527 | 320.95 M | -0.1028 | -1.92 | 9.7 K |
| SMTI | Sanara Medtech Inc | 6.75 | 310.29 M | -0.25 | -3.57 | 6.16 K |
| VNDA | Vanda Pharmaceuticals | 10.92 | 306.69 M | -0.31 | -2.76 | 1.12 M |
| FDBC | Fidelity D & D Bancorp Inc | 10.9049 | 305.35 M | -0.1587 | -1.43 | 477 |
| PNRG | Primeenergy Cp | 33.0275 | 297.87 M | -0.8925 | -2.63 | 728 |
| OFLX | Omega Flex Inc | 11.3751 | 297.38 M | -0.0854 | -0.75 | 1.4 K |
| OSUR | Orasure Tech Inc | 4.15 | 278.84 M | -0.08 | -1.89 | 282.21 K |
| NEGG | Newegg Commerce Inc | 353.60 | 278.53 M | -4.80 | -1.34 | 221 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHP | BHP Billiton Ltd ADR | 25.2555 | 214.63 B | -0.2703 | -1.06 | 3.17 M |
| WFC-PL | Wells Fargo & Company | 683.8878 | 189.56 B | -4.4251 | -0.64 | 30.06 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 73.2024 | 167.27 B | -0.8052 | -1.09 | 1.88 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.1525 | 125.02 B | -0.0702 | -1.66 | 16.54 M |
| HDB | Hdfc Bank Ltd ADR | 7.2548 | 122.85 B | -0.2003 | -2.69 | 2.17 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.3037 | 117.42 B | -0.1806 | -1.9 | 8.26 M |
| NOW | Servicenow Inc | 37.67 | 114.71 B | -0.37 | -0.97 | 1.36 M |
| MDT | Medtronic Inc | 38.4063 | 109.3 B | -0.4282 | -1.1 | 5.61 M |
| IBN | Icici Bank Ltd ADR | 6.5548 | 107.55 B | -0.1429 | -2.13 | 6.56 M |
| GSK | Glaxosmithkline Plc ADR | 27.9217 | 103.58 B | -0.1437 | -0.51 | 1.35 M |
| NEM | Newmont Mining Corp | 24.7394 | 100.04 B | -0.6453 | -2.54 | 6.81 M |
| HCA | Hca Holdings Inc | 36.041 | 89.31 B | -0.3991 | -1.1 | 3.63 M |
| WMB | Williams Companies | 16.6522 | 87.49 B | -0.2004 | -1.19 | 7.18 M |
| SPG | Simon Property Group | 86.4408 | 87.16 B | -0.62 | -0.71 | 1.53 M |
| E | Eni S.P.A. ADR | 20.046 | 81.28 B | -0.1056 | -0.52 | 207 K |
| AEM | Agnico-Eagle Mines Ltd | 23.6575 | 72.64 B | -0.8335 | -3.4 | 1.07 M |
| BSX | Boston Scientific Corp | 9.54 | 69.46 B | -0.10 | -1.04 | 12.21 M |
| PSA | Public Storage | 93.6039 | 56.92 B | -0.5773 | -0.61 | 483.38 K |
| WPM | Wheaton Precious Metals | 19.278 | 49.51 B | -0.4661 | -2.36 | 3.77 M |
| DEO | Diageo Plc ADR | 82.6034 | 48.95 B | -0.7216 | -0.87 | 607.8 K |
| INFY | Infosys Ltd ADR | 3.4539 | 48.7 B | -0.0557 | -1.59 | 12.2 M |
| ABEV | Ambev S.A. ADR | 4.1792 | 48.25 B | -0.0848 | -1.99 | 53 K |
| WDS | Woodside Energy Group Ltd | 19.4387 | 46.22 B | -0.2647 | -1.34 | 5.97 K |
| SPG-PJ | Simon Property Group Inc | 37.5368 | 44.75 B | -0.3596 | -0.95 | 200 |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.0593 | 43.6 B | -1.2117 | -1.61 | 386.6 K |
| FNV | Franco Nev Corp | 31.9336 | 41.06 B | -2.0325 | -5.98 | 385.3 K |
| AU | Anglogold Ashanti Ltd ADR | 13.1632 | 40.11 B | -0.675 | -4.88 | 7.15 M |
| BBD | Banco Bradesco S.A. ADR | 3.8811 | 38.16 B | -0.0794 | -2 | 19.24 M |
| CLS | Celestica Inc | 9.61 | 38.11 B | -0.19 | -1.94 | 215.91 K |
| IRM | Iron Mountain Inc | 12.575 | 36.39 B | -0.1614 | -1.27 | 2.18 M |
| BBDO | Banco Bradesco S.A. ADR | 6.1056 | 36.36 B | -0.1078 | -1.73 | 5.04 K |
| VMC | Vulcan Materials Company | 48.7072 | 34.85 B | -0.3328 | -0.68 | 512.64 K |
| BAP | Credicorp Ltd | 90.8012 | 31.83 B | -0.6086 | -0.67 | 201.46 K |
| EL | Estee Lauder Companies | 59.404 | 30.35 B | -0.409 | -0.68 | 1.35 M |
| GFI | Gold Fields Ltd ADR | 4.4526 | 29 B | -0.0903 | -1.99 | 2.34 M |
| KGC | Kinross Gold Corp | 5.1951 | 27.58 B | -0.09 | -1.7 | 7.37 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 92.1845 | 22.75 B | -0.8125 | -0.87 | 45.6 K |
| IP | International Paper Company | 34.9846 | 21.62 B | -0.2207 | -0.63 | 2.71 M |
| BEP | Brookfield Renewable | 6.9405 | 21.14 B | -0.2187 | -3.05 | 211.61 K |
| YPF | Ypf Sociedad Anonima ADR | 14.0555 | 20.6 B | -0.1141 | -0.81 | 341.65 K |
| WES | Western Midstream Partners LP | 15.6206 | 19.24 B | -0.2441 | -1.54 | 43.19 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 31.8193 | 19.15 B | -0.2023 | -0.63 | 574.91 K |
| WY | Weyerhaeuser Company | 17.3882 | 18.05 B | -0.2586 | -1.47 | 14.44 M |
| DINO | HF Sinclair Corp | 27.1884 | 16.49 B | -0.2519 | -0.92 | 4.7 M |
| BSAC | Banco Santander Chile ADR | 12.4549 | 16.31 B | -0.2752 | -2.16 | 235.5 K |
| DVA | Davita Healthcare Partners Inc | 64.75 | 15.41 B | -0.33 | -0.51 | 617.67 K |
| CDE | Coeur Mining Inc | 13.56 | 15.37 B | -0.38 | -2.73 | 1.31 M |
| JHX | James Hardie Industries Se ADR | 6.6692 | 15.26 B | -0.1373 | -2.02 | 44.1 K |
| FNF | Fidelity National Financial | 11.4855 | 13.89 B | -0.0856 | -0.74 | 4.62 M |
| HRL | Hormel Foods Corp | 14.5416 | 13.76 B | -0.5417 | -3.59 | 5.69 M |
| DECK | Deckers Outdoor Corp | 8.9217 | 13.45 B | -0.165 | -1.82 | 3.57 M |
| PNW | Pinnacle West Capital Corp | 33.7321 | 12.24 B | -0.7203 | -2.09 | 3.1 M |
| AGI | Alamos Gold Inc | 11.8773 | 11.69 B | -0.2341 | -1.93 | 44.6 K |
| CRL | Charles River Laboratories Intl | 42.56 | 11.2 B | -0.65 | -1.5 | 564.96 K |
| JEF | Jefferies Financial Group Inc | 20.6713 | 11.16 B | -0.287 | -1.37 | 1.86 M |
| CACI | Caci International | 62.60 | 11 B | -0.55 | -0.87 | 238.7 K |
| GMED | Globus Medical Inc | 15.72 | 10.7 B | -0.16 | -1.01 | 302.53 K |
| AES | The Aes Corp | 7.7541 | 10.47 B | -0.051 | -0.65 | 7.08 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.2746 | 9.94 B | -0.0897 | -2.67 | 2.22 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.887 | 9.87 B | -0.0433 | -0.73 | 740 K |
| VNO-PL | Vornado Realty Trust | 12.9692 | 9.71 B | -0.1975 | -1.5 | 93.56 K |
| HL | Hecla Mining Company | 3.0832 | 9.47 B | -0.0756 | -2.39 | 6.52 M |
| HBM | Hudbay Minerals Inc | 7.292 | 9.04 B | -0.0966 | -1.31 | 19.5 K |
| FRO | Frontline Ltd | 5.1058 | 8.76 B | -0.5964 | -10.46 | 238.84 K |
| KT | Korea Telecom Corp ADR | 10.3839 | 8.66 B | -0.1249 | -1.19 | 295.5 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 68.7568 | 8.28 B | -0.995 | -1.43 | 64.3 K |
| IAG | Iamgold Corp | 4.9431 | 8.2 B | -0.1456 | -2.86 | 4.39 M |
| EGO | Eldorado Gold Corp | 34.6035 | 7.87 B | -1.4234 | -3.95 | 904.02 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 16.0553 | 7.69 B | -0.2261 | -1.39 | 1 M |
| FAF | First American Corp | 15.1027 | 7.64 B | -0.0935 | -0.62 | 915.2 K |
| CMC | Commercial Metals Company | 11.127 | 7.62 B | -0.068 | -0.61 | 1.05 M |
| AG | First Majestic Silver | 10.5224 | 7.42 B | -0.0986 | -0.93 | 641.2 K |
| ICL | Israel Chemicals Ltd | 4.6403 | 6.53 B | -0.1314 | -2.75 | 37.9 K |
| CMS-PB | Consumers Energy Company | 54.7856 | 6.36 B | -0.2871 | -0.52 | 100 |
| GATX | GATX Corp | 35.7174 | 6.35 B | -0.3345 | -0.93 | 432 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.2548 | 6.03 B | -0.0803 | -1.09 | 230.6 K |
| G | Genpact Ltd | 17.6123 | 5.96 B | -0.4035 | -2.24 | 1.49 M |
| BMA | Banco Macro S.A. ADR | 9.6117 | 5.88 B | -0.0698 | -0.72 | 69.7 K |
| OGC | OceanaGold Corporation | 4.0168 | 5.4 B | -0.2201 | -5.19 | 3.63 K |
| AQN | Algonquin Pwr & Util | 3.7369 | 4.49 B | -0.0929 | -2.43 | 2.6 K |
| MTRN | Materion Corp | 26.6712 | 4.39 B | -0.226 | -0.84 | 67.18 K |
| CNS | Cohn & Steers Inc | 21.1761 | 4.23 B | -0.1882 | -0.88 | 89.6 K |
| AKO-A | Embotelladora Andina S.A | 14.5328 | 3.63 B | -0.2786 | -1.88 | 25.66 K |
| LRN | Stride Inc | 27.33 | 3.41 B | -0.69 | -2.46 | 164.02 K |
| DKL | Delek Logistics Partners LP | 10.8673 | 3.21 B | -0.0959 | -0.87 | 8.6 K |
| RH | Restoration Hardware Holdings | 70.68 | 3.13 B | -1.24 | -1.72 | 1.34 M |
| WT | Wisdomtree Inc | 10.0166 | 2.96 B | -0.1222 | -1.21 | 1.42 M |
| SA | Seabridge Gold | 10.94 | 2.78 B | -0.54 | -4.7 | 335 K |
| WLYB | John Wiley Sons Cl B | 27.2929 | 2.74 B | -1.0749 | -3.79 | 1.94 K |
| WLY | John Wiley Sons Cl A | 39.61 | 2.68 B | -1.84 | -4.44 | 997.86 K |
| SII | Sprott Inc | 18.9563 | 2.66 B | -0.6951 | -3.54 | 1.63 K |
| IMAX | Imax Corp | 25.12 | 2.63 B | -0.27 | -1.06 | 690.62 K |
| DAC | Danaos Corp | 48.3513 | 2.58 B | -0.3453 | -0.71 | 200 |
| FSM | Fortuna Silver Mines | 3.47 | 2.55 B | -0.05 | -1.42 | 211.65 K |
| TALO | Talos Energy Inc | 23.3844 | 2.53 B | -0.1997 | -0.85 | 8.45 K |
| COTY | Coty Inc | 17.30 | 2.42 B | -0.09 | -0.52 | 6.72 M |
| EXK | Endeavour Silver Corp | 3.7322 | 2.23 B | -0.0778 | -2.04 | 971.4 K |
| KSS | Kohl's Corp | 28.6649 | 2.17 B | -0.1694 | -0.59 | 2.3 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 16.3449 | 2.13 B | -0.1964 | -1.19 | 104.5 K |
| ALG | Alamo Group | 38.0036 | 1.94 B | -0.3637 | -0.95 | 9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-B | Postmedia Network Canada Corp | 232.50 | -37.50 | -13.89 | 90 K | |
| SDE | Spartan Delta Corp | 59.006 | -6.9419 | -10.53 | 419 | |
| OGC | Oceanagold Corp | 4.0326 | -0.4389 | -9.82 | 191.73 K | |
| ELE | Elemental Royalty Corporation | 3546.6284 | -312.9377 | -8.11 | 5 | |
| PPTA | Perpetua Resources Corp | 7.30 | -0.60 | -7.59 | 20.15 K | |
| EDV | Endeavour Mining Corp | 5.5798 | -0.4102 | -6.85 | 131.43 K | |
| FNV | Franco-Nevada Corp | 32.4963 | -1.9822 | -5.75 | 451.5 K | |
| PNP | Pinetree Capital Ltd | 84.00 | -4.00 | -4.55 | 925 | |
| GBT | Bmtc Group Inc | 10.3781 | -0.4714 | -4.34 | 2.6 K | |
| SEA | Seabridge Gold Inc | 8.5504 | -0.3835 | -4.29 | 10.92 K | |
| ELD | Eldorado Gold | 35.2959 | -1.4236 | -3.88 | 1.3 M | |
| LUN | Lundin Mining Corp | 3.2983 | -0.1256 | -3.67 | 1.25 M | |
| CHR | Chorus Aviation Inc | 11.5404 | -0.396 | -3.32 | 1.82 M | |
| AEM | Agnico Eagle Mines Ltd | 23.8313 | -0.767 | -3.12 | 380.88 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.6642 | -0.2111 | -3.07 | 517.23 K | |
| BBD-B | Bombardier Inc Series B | 109.8246 | -3.3718 | -2.98 | 754.28 K | |
| BU | Burcon Nutrascience Corp | 43.6725 | -1.3234 | -2.94 | 3.28 K | |
| KRN | Karnalyte Resources Inc | 6.80 | -0.20 | -2.86 | 10.9 K | |
| BOS | Airboss America J | 3.5114 | -0.0973 | -2.7 | 9.5 K | |
| ATH | Athabasca Oil Corp | 7.61 | -0.21 | -2.69 | 1.02 M | |
| ABX | Barrick Mining Corp | 15.0708 | -0.3995 | -2.58 | 3.94 M | |
| USA | Americas Silver Corp | 11.40 | -0.30 | -2.56 | 9.84 K | |
| SII | Sprott Inc | 18.9853 | -0.4963 | -2.55 | 12.42 K | |
| BBD-PB | Bombardier Inc Pref B | 5.4429 | -0.1396 | -2.5 | 15.86 K | |
| IMG | Iamgold Corp | 5.0397 | -0.126 | -2.44 | 1.28 M | |
| ELF | E-L Financial | 3.5601 | -0.0848 | -2.33 | 628 | |
| Y | Yellow Pages Ltd | 7.4372 | -0.1713 | -2.25 | 47.9 K | |
| FVI | Fortuna Mines Inc | 3.50 | -0.08 | -2.23 | 197.4 K | |
| IMP | Intermap Tech Corp | 4.40 | -0.10 | -2.22 | 5.91 K | |
| CFW | Calfrac Well Services Ltd | 768.50 | -16.75 | -2.13 | 7.74 K | |
| S | Sherritt Intl Rv | 4.0351 | -0.0855 | -2.07 | 363.78 K | |
| PAAS | Pan American Silver Corp | 9.5624 | -0.1979 | -2.03 | 282.76 K | |
| WPM | Wheaton Precious Metals Corp | 19.4994 | -0.4027 | -2.02 | 1.06 M | |
| ALS | Altius Minerals Corp | 8.3795 | -0.1693 | -1.98 | 24.28 K | |
| BBD-A | Bombardier Inc | 115.00 | -2.25 | -1.92 | 68.03 K | |
| AGI | Alamos Gold Inc Cls A | 11.4616 | -0.2219 | -1.9 | 434.9 K | |
| DRM | Dream Unlimited Corp | 18.633 | -0.3603 | -1.9 | 50.75 K | |
| K | Kinross Gold Corp | 5.2745 | -0.099 | -1.84 | 1.91 M | |
| CPX-PA | Capital Power Corporation Pref A | 11.2227 | -0.2085 | -1.82 | 4.15 K | |
| SSRM | Ssr Mining Inc | 6.7902 | -0.1149 | -1.66 | 105.7 K | |
| MAL | Magellan Aero | 3.1944 | -0.0528 | -1.63 | 1.4 K | |
| CLS | Celestica Inc Sv | 9.80 | -0.16 | -1.61 | 179.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.7793 | -0.1366 | -1.53 | 46.87 K | |
| SES | Secure Energy Services Inc | 9.3668 | -0.1452 | -1.53 | 72.43 K | |
| DCM | Data Communications Mgmt Corp | 155.7919 | -2.3252 | -1.47 | 71 | |
| CEU | Ces Energy Solutions Corp | 3.9001 | -0.0573 | -1.45 | 654.6 K | |
| WSP | WSP Global Inc | 18.39 | -0.2627 | -1.41 | 34.78 K | |
| BN-PX | Brookfield Corporation | 11.4617 | -0.1633 | -1.4 | 15.16 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.2213 | -0.0864 | -1.37 | 4 K | |
| AGF-B | AGF Management Limited | 5.3906 | -0.0747 | -1.37 | 183.12 K | |
| TECK-A | Teck Resources Limited | 20.4446 | -0.2828 | -1.36 | 297 | |
| CEF | Sprott Physical Gold Silver Trust | 15.50 | -0.2092 | -1.33 | 21.65 K | |
| CFP | Canfor Corp | 18.73 | -0.25 | -1.32 | 374.9 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.0378 | -0.1317 | -1.3 | 12.27 K | |
| JAG | Jaguar Mining Inc | 317.4043 | -4.1218 | -1.28 | 169.63 K | |
| EDR | Endeavour Silver Corp | 3.5819 | -0.0455 | -1.25 | 75.76 K | |
| WPK | Winpak Ltd | 13.8297 | -0.1697 | -1.21 | 13.77 K | |
| MFI | Maple Leaf Foods | 8.3186 | -0.0992 | -1.18 | 473.06 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.7805 | -0.1166 | -1.18 | 4.67 K | |
| D-UN | Dream Office Real Estate Investment Trust | 38.7501 | -0.4541 | -1.16 | 340.29 K | |
| CSH-UN | Chartwell Retirement Residences | 5.3175 | -0.0584 | -1.09 | 189.09 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.3823 | -0.1579 | -1.09 | 5.64 K | |
| ALC | Algoma Central | 6.5948 | -0.0704 | -1.06 | 4.37 K | |
| EMA-PA | Emera Inc Pref A | 14.4635 | -0.1537 | -1.05 | 4.14 K | |
| BCE-PC | BCE Inc Pref AC | 10.4192 | -0.1101 | -1.05 | 3.92 K | |
| DC-A | Dundee Corporation | 10.826 | -0.113 | -1.03 | 78.62 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.5272 | -0.0548 | -0.98 | 44.02 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.5732 | -0.124 | -0.98 | 456.77 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.2301 | -0.1285 | -0.96 | 1.65 K | |
| BLX | Boralex Inc | 6.2148 | -0.0603 | -0.96 | 10.95 K | |
| FSZ | Fiera Capital Corp | 4.1052 | -0.0393 | -0.95 | 3.5 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 15.1658 | -0.1433 | -0.94 | 5.6 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.5735 | -0.1185 | -0.93 | 430.78 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.49 | -0.08 | -0.93 | 23.41 K | |
| AG | First Majestic Silver Corp | 10.7356 | -0.0987 | -0.91 | 206.57 K | |
| HBM | Hudbay Minerals Inc | 7.4748 | -0.0676 | -0.9 | 294.4 K | |
| EIF | Exchange Income Corp | 11.5895 | -0.1041 | -0.89 | 35.7 K | |
| LAS-A | Lassonde Industries Inc | 69.9323 | -0.6117 | -0.87 | 4.86 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 37.8259 | -0.327 | -0.86 | 147.62 K | |
| FFH | Fairfax Financial Holdings Ltd | 323.3289 | -2.7803 | -0.85 | 13.98 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.1637 | -0.093 | -0.83 | 12.02 K | |
| CSU | Constellation Software Inc | 118.4832 | -0.9791 | -0.82 | 12.05 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.1579 | -0.0996 | -0.81 | 7.7 K | |
| BCE-PR | BCE Inc Pref R | 11.6546 | -0.093 | -0.79 | 3.85 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 15.0845 | -0.1196 | -0.79 | 3.3 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.8461 | -0.1126 | -0.75 | 6.58 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.844 | -0.0667 | -0.75 | 2.62 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.6324 | -0.0867 | -0.74 | 14.78 K | |
| WFG | West Fraser Timber CO Ltd | 36.5718 | -0.2637 | -0.72 | 220.6 K | |
| FM | First Quantum Minerals Ltd | 16.2278 | -0.1157 | -0.71 | 1.6 M | |
| CGY | Calian Group Ltd | 12.682 | -0.0903 | -0.71 | 10.39 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 10.1338 | -0.0686 | -0.67 | 4.96 K | |
| BN-PT | Brookfield Corporation | 12.4674 | -0.0843 | -0.67 | 9.07 K | |
| III | Imperial Metals Corp | 11.16 | -0.07 | -0.62 | 60.72 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.7355 | -0.0711 | -0.6 | 225 | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0159 | -0.0839 | -0.6 | 14.14 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.0599 | -0.0721 | -0.59 | 7.12 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.9339 | -0.0825 | -0.59 | 4.25 K | |
| LB | Laurentian Bank | 21.9997 | -0.1296 | -0.59 | 40.06 K | |
| BIR | Birchcliff Energy Ltd | 5.4821 | -0.0321 | -0.58 | 76.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 6.75 | 259.64 M | -0.15 | -2.17 | 673.53 K |
| ERHE | ERHC Energy Inc | 7.35 | 2.88 M | -0.10 | -1.34 | 148.61 K |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | -2.6474 | -20 | 40 |
| BOTY | Lingerie Fighting Championships Inc | 51.00 | 146.31 K | -49.00 | -49 | 2.4 K |
| PSYC | Global Trac Solutions Inc | 5.20 | 135.52 K | -1.80 | -25.71 | 40 |
| SPRN | Supernova Energy Inc | 190.04 | 66.36 K | -11.96 | -5.92 | 2.26 K |
| AMBS | Amarantus BioScience Holdings Inc | 4.50 | 63.04 K | -0.075 | -1.64 | 38.26 K |
| BERI | Blue Earth Resources Inc | 3.20 | 23.08 K | -0.10 | -3.03 | 3.4 K |
| LOTE | Lot78 Inc | 313.5313 | 17.28 K | -44.0045 | -12.31 | 1.89 K |
| HDYNQ | Hyperdynamics Corporation | 3.752 | 3.56 K | -0.1968 | -4.98 | 63.33 K |
| ZVOI | Zovio Inc | 12.53 | 3.42 K | -0.07 | -0.56 | 270.67 K |
| SIMPQ | Simply Inc | 105.00 | 1.55 K | -5.00 | -4.55 | 316 |
| DOMR | Dominion Resources Black Warrior Trust | 4.1069 | 785 | -0.0408 | -0.98 | 33.2 K |
| PPJE | PPJ Healthcare Enterprises Inc | 36.00 | -14.00 | -28 | 12 | |
| TREVQ | Trevali Mining Corporation | 5.35 | -0.39 | -6.79 | 350 | |
| NKRSF | Niko Resources Ltd | 7.5268 | -0.3522 | -4.47 | 4.81 K | |
| ESINQ | ITT Educational Services Inc | 25.50 | -0.62 | -2.37 | 609.43 K | |
| SOGFF | Strategic Oil & Gas Ltd | 19.52 | -0.452 | -2.26 | 2.31 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LMG | Lincoln Gold Mining Inc | 20.00 | -10.00 | -33.33 | 742 | |
| FCI | First Canadian Graphite Inc. | 18.00 | -6.00 | -25 | 117 | |
| GGX | GGX Gold Corp | 3.15 | -0.90 | -22.22 | 4.13 K | |
| EON | EON Lithium Corp. | 7.00 | -2.00 | -22.22 | 1.62 K | |
| KCC | Kincora Copper Limited | 12.00 | -3.00 | -20 | 10.39 K | |
| EDDY | Edison Cobalt Corp | 3.84 | -0.64 | -14.29 | 7.12 K | |
| NXS | Nexus Gold Corp | 212.50 | -25.00 | -10.53 | 60 | |
| MBO | Mobio Technologies Inc | 10.40 | -1.20 | -10.34 | 2 K | |
| KGS | Kingman Minerals Ltd | 4.50 | -0.50 | -10 | 480 | |
| LQWD | LQwD FinTech Corp | 20.30 | -2.10 | -9.38 | 1.63 K | |
| PLAN | Progressive Planet Solutions Inc | 45.00 | -4.50 | -9.09 | 1.7 K | |
| AEMC | Alaska Energy Metals Corporation | 10.00 | -1.00 | -9.09 | 404 | |
| IFOS | Itafos Inc | 152.4555 | -14.8737 | -8.89 | 1.33 K | |
| NIM | Nicola Mining Inc | 4.60 | -0.40 | -8 | 13.27 K | |
| BBB | Brixton Metals Corporation | 16.00 | -1.00 | -5.88 | 234 | |
| WEX | Western Exploration Inc | 165.00 | -10.00 | -5.71 | 1 | |
| SCZ | Santacruz Silver Mining Ltd | 4.24 | -0.24 | -5.36 | 37.35 K | |
| LTV | Leonovus Inc | 5.40 | -0.30 | -5.26 | 167 | |
| NZ | New Zealand Energy Corp | 3.90 | -0.20 | -4.88 | 39.52 K | |
| TIE | Coloured Ties Capital Inc. | 7.6353 | -0.3882 | -4.84 | 61.09 K | |
| GBU | Gabriel Resources Ltd | 12.20 | -0.50 | -3.94 | 1.29 M | |
| NEXG | NeXGold Mining Corp | 6.00 | -0.24 | -3.85 | 183 | |
| CTA | Centaurus Energy Inc | 155.00 | -5.00 | -3.13 | 3.99 K | |
| LPK | Lupaka Gold Corp | 3.60 | -0.10 | -2.7 | 1.62 K | |
| MVI-H | Monitor Ventures Inc | 20.25 | -0.50 | -2.41 | 3.29 K | |
| CKG | Chesapeake Gold Corp | 3.77 | -0.08 | -2.08 | 9.95 K | |
| DSY | Destiny Media Technologies Inc | 5.95 | -0.10 | -1.65 | 160 | |
| NCP | Nickel Creek Platinum Corp. | 63.00 | -1.00 | -1.56 | 976 | |
| FP | FP Newspapers Inc | 3.4591 | -0.0524 | -1.49 | 2.41 K |